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, 2014 31.08 31.36 30.75 30.90 128,287 -0.13(-0.42%)
Feb 27, 2014 30.69 31.08 30.53 31.03 114,377 +0.21(+0.68%)
Feb 26, 2014 29.89 31.02 29.75 30.82 198,738 +1.01(+3.37%)
Feb 25, 2014 30.07 30.21 29.72 29.82 119,627 -0.29(-0.96%)
Feb 24, 2014 29.86 30.62 29.67 30.11 174,292 +0.23(+0.76%)
Feb 21, 2014 30.56 30.71 29.82 29.88 300,894 -0.56(-1.84%)
Feb 20, 2014 29.87 30.53 29.86 30.44 148,698 +0.55(+1.84%)
Feb 19, 2014 30.20 30.55 29.89 29.89 222,214 -0.41(-1.36%)
Feb 18, 2014 29.88 30.59 29.88 30.30 235,988 +0.48(+1.61%)
Feb 14, 2014 29.67 29.82 29.82 29.82 178,446 +0.18(+0.62%)
Feb 13, 2014 29.16 29.85 28.95 29.64 179,345 +0.22(+0.74%)
Feb 12, 2014 29.29 29.71 29.09 29.42 202,520 +0.14(+0.48%)
Feb 11, 2014 28.44 29.49 28.28 29.28 265,932 +0.83(+2.92%)
Feb 10, 2014 28.53 28.53 27.97 28.45 281,327 -0.13(-0.46%)
Feb 07, 2014 27.67 28.87 27.27 28.58 319,704 +0.97(+3.51%)
Feb 06, 2014 27.52 28.10 27.48 27.61 199,342 +0.11(+0.41%)
Feb 05, 2014 27.34 27.90 27.00 27.49 218,398 +0.11(+0.42%)
Feb 04, 2014 27.66 28.02 27.18 27.38 252,706 -0.11(-0.41%)
Feb 03, 2014 28.50 28.67 27.31 27.49 265,380 -1.01(-3.53%)
Jan 31, 2014 28.20 28.83 28.10 28.50 117,079 -0.21(-0.73%)
Jan 30, 2014 29.14 29.29 28.67 28.71 207,435 -0.21(-0.73%)
Jan 29, 2014 28.81 29.18 28.77 28.92 274,728 -0.19(-0.66%)
Jan 28, 2014 28.63 29.19 28.60 29.11 208,457 +0.57(+1.99%)
Jan 27, 2014 28.74 28.94 27.97 28.54 176,447 -0.04(-0.15%)
Jan 24, 2014 29.77 29.85 28.45 28.59 238,870 -1.44(-4.80%)
Jan 23, 2014 29.92 30.07 29.66 30.03 162,879 +0.10(+0.32%)
Jan 22, 2014 30.09 30.13 29.54 29.93 141,335 -0.16(-0.52%)
Jan 21, 2014 30.14 30.33 29.90 30.09 144,508 +0.07(+0.23%)
Jan 17, 2014 30.41 30.02 30.02 30.02 125,141 -0.42(-1.38%)
Jan 16, 2014 30.17 30.53 30.06 30.44 155,051 +0.17(+0.55%)
Jan 15, 2014 29.80 30.30 29.59 30.27 192,487 +0.47(+1.58%)
Jan 14, 2014 29.81 29.97 29.65 29.80 293,496 +0.12(+0.41%)
Jan 13, 2014 30.13 30.21 29.59 29.68 216,650 -0.59(-1.96%)
Jan 10, 2014 30.33 30.49 30.16 30.27 221,688 +0.01(+0.03%)
Jan 09, 2014 30.27 30.35 29.98 30.27 457,527 +0.10(+0.35%)
Jan 08, 2014 30.34 30.72 30.06 30.16 365,578 -0.16(-0.52%)
Jan 07, 2014 30.46 30.75 30.27 30.32 230,948 -0.07(-0.23%)
Jan 06, 2014 31.45 31.59 30.38 30.39 236,363 -0.97(-3.09%)
Jan 03, 2014 31.71 32.01 31.27 31.36 323,781 -0.33(-1.05%)
Jan 02, 2014 32.14 32.18 31.41 31.69 160,361 -0.42(-1.31%)
Dec 31, 2013 32.32 32.11 32.11 32.11 98,602 -0.18(-0.57%)
Dec 30, 2013 32.17 32.40 32.17 32.29 100,187 +0.08(+0.26%)
Dec 27, 2013 32.50 32.50 32.08 32.21 88,942 -0.23(-0.70%)
Dec 26, 2013 32.39 32.66 32.33 32.44 169,767 +0.12(+0.38%)
Dec 24, 2013 32.34 32.59 32.29 32.31 99,022 -0.08(-0.24%)
Dec 23, 2013 32.23 32.45 31.95 32.39 210,313 +0.19(+0.59%)
Dec 20, 2013 31.55 32.20 31.55 32.20 383,025 +0.61(+1.93%)
Dec 19, 2013 31.27 31.64 31.14 31.59 296,430 +0.25(+0.81%)
Dec 18, 2013 30.68 31.67 30.68 31.34 230,532 +0.66(+2.16%)
Dec 17, 2013 30.88 31.03 30.57 30.68 90,052 -0.22(-0.70%)
Dec 16, 2013 30.83 31.16 30.75 30.89 137,002 +0.10(+0.31%)
Dec 13, 2013 30.71 30.88 30.50 30.80 229,063 +0.21(+0.68%)
Dec 12, 2013 30.37 30.93 30.25 30.59 239,200 +0.22(+0.72%)
Dec 11, 2013 30.44 30.53 30.01 30.37 236,728 -0.09(-0.29%)
Dec 10, 2013 30.88 31.09 30.42 30.46 233,031 -0.44(-1.41%)
Dec 09, 2013 30.86 31.06 30.69 30.89 248,803 -0.10(-0.34%)
Dec 06, 2013 31.21 31.63 30.99 31.00 183,992 +0.18(+0.59%)
Dec 05, 2013 30.55 30.96 30.55 30.82 138,523 +0.21(+0.68%)
Dec 04, 2013 30.55 31.06 30.40 30.61 187,635 +0.02(+0.06%)
Dec 03, 2013 30.71 30.79 30.42 30.59 231,839 -0.23(-0.74%)
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.