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 )

161.37 -2.11 (-1.29%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	9.077	9.120	8.922	9.112	129,390	+0.03(+0.36%)
Jul 30, 2003	8.775	9.110	8.775	9.080	164,923	+0.31(+3.49%)
Jul 29, 2003	8.773	8.812	8.702	8.773	123,753	+0.00(+0.00%)
Jul 28, 2003	8.661	8.849	8.661	8.773	170,559	+0.11(+1.32%)
Jul 25, 2003	8.372	8.690	8.372	8.659	111,991	+0.29(+3.44%)
Jul 24, 2003	8.608	8.727	8.369	8.372	121,793	-0.24(-2.75%)
Jul 23, 2003	8.263	8.608	8.198	8.608	123,018	+0.36(+4.30%)
Jul 22, 2003	8.396	8.437	8.080	8.253	334,258	-0.10(-1.17%)
Jul 21, 2003	7.998	8.363	7.978	8.351	179,136	+0.40(+5.08%)
Jul 18, 2003	7.827	7.970	7.753	7.947	80,868	+0.16(+2.07%)
Jul 17, 2003	7.837	7.837	7.702	7.786	90,916	-0.06(-0.75%)
Jul 16, 2003	7.672	7.892	7.672	7.845	92,386	+0.17(+2.26%)
Jul 15, 2003	7.831	7.917	7.655	7.672	67,880	-0.16(-2.03%)
Jul 14, 2003	7.790	8.039	7.790	7.831	106,599	+0.07(+0.92%)
Jul 11, 2003	7.672	7.817	7.661	7.759	29,896	+0.08(+1.01%)
Jul 10, 2003	7.835	7.845	7.625	7.682	54,647	-0.18(-2.33%)
Jul 09, 2003	7.935	7.957	7.763	7.866	160,022	-0.07(-0.87%)
Jul 08, 2003	7.743	7.947	7.733	7.935	87,975	+0.19(+2.40%)
Jul 07, 2003	7.661	7.753	7.649	7.749	99,003	+0.09(+1.17%)
Jul 03, 2003	7.692	7.710	7.651	7.659	33,327	-0.05(-0.69%)
Jul 02, 2003	7.494	7.712	7.494	7.712	202,907	+0.22(+2.94%)

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