Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Simpson Manufacturing Company (NY: SSD )

165.92 -1.77 (-1.06%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	165.50	167.00	164.80	166.51	242,122	+0.95(+0.57%)
Nov 29, 2023	163.42	166.31	162.64	165.56	334,168	+4.56(+2.83%)
Nov 28, 2023	163.55	163.84	160.75	161.00	318,758	-2.83(-1.73%)
Nov 27, 2023	161.88	164.32	160.87	163.84	193,466	+0.95(+0.58%)
Nov 24, 2023	161.38	163.84	161.38	162.89	67,809	+0.86(+0.53%)
Nov 22, 2023	161.52	162.82	160.28	162.03	216,819	+2.29(+1.44%)
Nov 21, 2023	156.49	160.82	156.49	159.74	306,120	+1.65(+1.04%)
Nov 20, 2023	156.21	158.15	153.18	158.09	204,800	+1.59(+1.01%)
Nov 17, 2023	155.36	156.95	155.36	156.51	210,597	+2.01(+1.30%)
Nov 16, 2023	156.00	156.00	152.51	154.49	144,009	-0.74(-0.48%)
Nov 15, 2023	155.76	158.92	154.97	155.23	244,901	-0.95(-0.61%)
Nov 14, 2023	149.85	156.32	149.85	156.18	308,338	+11.07(+7.63%)
Nov 13, 2023	144.26	146.62	143.92	145.11	152,293	+0.14(+0.10%)
Nov 10, 2023	142.47	145.23	141.62	144.97	106,147	+3.89(+2.76%)
Nov 09, 2023	143.17	143.43	140.23	141.08	95,916	-0.90(-0.63%)
Nov 08, 2023	144.17	144.67	140.35	141.98	179,588	-1.54(-1.07%)
Nov 07, 2023	144.66	145.72	143.11	143.51	213,649	-1.36(-0.94%)
Nov 06, 2023	142.82	146.13	142.82	144.87	273,628	+1.81(+1.27%)
Nov 03, 2023	143.15	144.77	142.60	143.05	282,333	+2.94(+2.10%)
Nov 02, 2023	139.32	142.00	138.05	140.11	232,264	+3.71(+2.72%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Simpson Manufacturing Company (NY: SSD )

Historical Prices