Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Simpson Manufacturing Company (NY: SSD )

205.18 +2.27 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 6.916 7.028 6.906 6.906 109,145 -0.01(-0.15%)
Feb 27, 2003 6.865 6.916 6.828 6.916 126,030 +0.08(+1.20%)
Feb 26, 2003 6.875 6.924 6.742 6.834 117,955 -0.09(-1.33%)
Feb 25, 2003 6.620 6.926 6.620 6.926 146,587 +0.31(+4.63%)
Feb 24, 2003 6.755 6.755 6.599 6.620 73,171 -0.13(-2.00%)
Feb 21, 2003 6.681 6.755 6.640 6.755 65,340 +0.06(+0.85%)
Feb 20, 2003 6.681 6.708 6.646 6.697 79,778 +0.02(+0.24%)
Feb 19, 2003 6.865 6.875 6.640 6.681 113,550 -0.18(-2.68%)
Feb 18, 2003 6.936 6.988 6.824 6.865 114,773 -0.07(-1.03%)
Feb 14, 2003 6.845 6.936 6.824 6.936 133,127 +0.10(+1.49%)
Feb 13, 2003 6.804 6.840 6.742 6.834 88,588 +0.04(+0.60%)
Feb 12, 2003 6.742 6.843 6.742 6.793 85,162 +0.01(+0.21%)
Feb 11, 2003 6.941 6.941 6.763 6.779 121,626 -0.15(-2.18%)
Feb 10, 2003 6.967 6.988 6.877 6.930 335,756 -0.06(-0.82%)
Feb 07, 2003 7.080 7.080 6.988 6.988 83,694 -0.14(-1.92%)
Feb 06, 2003 7.129 7.167 7.041 7.124 93,238 -0.00(-0.06%)
Feb 05, 2003 7.131 7.171 7.049 7.129 162,983 -0.01(-0.17%)
Feb 04, 2003 7.171 7.171 7.008 7.141 141,937 -0.06(-0.85%)
Feb 03, 2003 7.028 7.212 7.008 7.202 222,450 +0.14(+2.03%)
Jan 31, 2003 6.861 7.080 6.845 7.059 120,157 +0.20(+2.92%)
Jan 30, 2003 6.936 7.014 6.814 6.859 152,216 -0.08(-1.12%)
Jan 29, 2003 6.722 6.936 6.691 6.936 124,807 +0.21(+3.19%)
Jan 28, 2003 6.820 6.820 6.702 6.722 104,985 -0.10(-1.44%)
Jan 27, 2003 6.763 6.928 6.722 6.820 165,430 +0.03(+0.48%)
Jan 24, 2003 6.589 6.896 6.589 6.787 186,232 +0.20(+3.01%)
Jan 23, 2003 6.554 6.610 6.554 6.589 96,419 +0.03(+0.47%)
Jan 22, 2003 6.559 6.595 6.528 6.559 73,416 -0.01(-0.16%)
Jan 21, 2003 6.581 6.593 6.569 6.569 123,339 -0.02(-0.34%)
Jan 17, 2003 6.744 6.763 6.579 6.591 224,163 -0.16(-2.39%)
Jan 16, 2003 6.712 6.832 6.681 6.753 65,340 +0.09(+1.38%)
Jan 15, 2003 6.640 6.697 6.559 6.661 83,204 +0.04(+0.62%)
Jan 14, 2003 6.548 6.624 6.530 6.620 684,482 +0.08(+1.25%)
Jan 13, 2003 6.579 6.579 6.514 6.538 84,183 +0.01(+0.09%)
Jan 10, 2003 6.458 6.579 6.458 6.532 210,459 +0.08(+1.17%)
Jan 09, 2003 6.436 6.497 6.391 6.456 166,165 +0.04(+0.64%)
Jan 08, 2003 6.481 6.497 6.415 6.415 164,941 -0.07(-1.01%)
Jan 07, 2003 6.638 6.638 6.465 6.481 367,325 -0.16(-2.40%)
Jan 06, 2003 6.610 6.708 6.608 6.640 107,676 +0.00(+0.03%)
Jan 03, 2003 6.689 6.724 6.579 6.638 91,770 -0.10(-1.52%)
Jan 02, 2003 6.742 6.753 6.655 6.740 63,382 +0.02(+0.27%)
Dec 31, 2002 6.947 6.947 6.722 6.722 95,440 -0.13(-1.94%)
Dec 30, 2002 6.671 6.855 6.599 6.855 86,631 +0.19(+2.91%)
Dec 27, 2002 6.908 6.908 6.661 6.661 44,539 -0.25(-3.58%)
Dec 26, 2002 6.906 6.910 6.793 6.908 33,037 +0.03(+0.45%)
Dec 24, 2002 6.804 6.877 6.793 6.877 32,547 +0.07(+1.08%)
Dec 23, 2002 6.650 6.804 6.650 6.804 76,352 +0.03(+0.45%)
Dec 20, 2002 6.742 6.816 6.702 6.773 107,921 +0.07(+1.07%)
Dec 19, 2002 6.732 6.834 6.702 6.702 74,394 +0.00(+0.00%)
Dec 18, 2002 6.859 6.859 6.681 6.702 32,058 -0.14(-2.09%)
Dec 17, 2002 6.793 6.845 6.763 6.845 43,315 +0.03(+0.48%)
Dec 16, 2002 6.761 6.812 6.720 6.812 70,968 +0.07(+1.03%)
Dec 13, 2002 6.906 6.912 6.742 6.742 52,614 -0.17(-2.51%)
Dec 12, 2002 6.873 6.926 6.834 6.916 82,960 +0.06(+0.89%)
Dec 11, 2002 7.049 7.049 6.849 6.855 105,229 -0.23(-3.26%)
Dec 10, 2002 6.916 7.086 6.906 7.086 125,541 +0.19(+2.76%)
Dec 09, 2002 6.916 6.983 6.885 6.896 71,213 -0.04(-0.59%)
Dec 06, 2002 6.855 6.936 6.812 6.936 53,593 +0.06(+0.80%)
Dec 05, 2002 6.916 6.934 6.732 6.881 55,796 -0.01(-0.21%)
Dec 04, 2002 6.967 6.986 6.793 6.896 55,796 -0.09(-1.32%)
Dec 03, 2002 7.049 7.110 6.977 6.988 50,412 -0.11(-1.58%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.