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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Simpson Manufacturing Company (NY: SSD )

169.56 -6.11 (-3.48%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2002 6.325 6.335 6.248 6.264 45,825 -0.04(-0.65%)
Aug 29, 2002 6.264 6.325 6.241 6.305 52,442 +0.04(+0.65%)
Aug 28, 2002 6.468 6.496 6.264 6.264 131,105 -0.21(-3.19%)
Aug 27, 2002 6.325 6.529 6.284 6.470 87,485 +0.00(+0.03%)
Aug 26, 2002 6.407 6.468 6.223 6.468 44,110 +0.03(+0.48%)
Aug 23, 2002 6.488 6.523 6.356 6.437 32,347 -0.05(-0.79%)
Aug 22, 2002 6.529 6.529 6.333 6.488 49,011 -0.04(-0.63%)
Aug 21, 2002 6.488 6.529 6.392 6.529 38,473 +0.05(+0.79%)
Aug 20, 2002 6.437 6.498 6.417 6.478 66,165 +0.41(+6.70%)
Aug 15, 2002 6.008 6.080 5.954 6.071 61,264 +0.06(+1.05%)
Aug 14, 2002 5.918 6.008 5.753 6.008 88,220 +0.09(+1.53%)
Aug 13, 2002 6.058 6.058 5.917 5.917 62,244 -0.14(-2.27%)
Aug 12, 2002 6.141 6.152 5.937 6.055 74,987 +0.05(+0.90%)
Aug 07, 2002 5.976 6.009 5.866 6.001 117,137 +0.05(+0.84%)
Aug 06, 2002 5.830 5.968 5.830 5.951 223,492 +0.15(+2.51%)
Aug 05, 2002 5.866 5.909 5.805 5.805 59,303 -0.07(-1.11%)
Aug 02, 2002 5.994 5.994 5.866 5.870 78,418 -0.13(-2.23%)
Aug 01, 2002 6.029 6.039 5.922 6.004 107,335 -0.05(-0.84%)
Jul 31, 2002 6.085 6.111 6.029 6.055 86,260 -0.04(-0.67%)
Jul 30, 2002 6.208 6.208 6.024 6.096 95,082 -0.10(-1.65%)
Jul 29, 2002 5.754 6.198 5.754 6.198 186,243 +0.46(+8.00%)
Jul 26, 2002 5.698 5.738 5.667 5.738 99,493 +0.07(+1.17%)
Jul 25, 2002 5.468 5.784 5.468 5.672 211,239 +0.19(+3.54%)
Jul 24, 2002 5.177 5.489 5.177 5.478 181,832 +0.31(+6.02%)
Jul 23, 2002 5.325 5.325 5.167 5.167 48,521 -0.15(-2.86%)
Jul 22, 2002 5.415 5.443 5.318 5.319 65,185 -0.10(-1.79%)
Jul 19, 2002 5.361 5.453 5.357 5.416 63,224 -0.07(-1.32%)
Jul 17, 2002 5.453 5.509 5.422 5.489 64,205 -0.05(-0.85%)
Jul 12, 2002 5.652 5.652 5.535 5.535 66,165 -0.11(-1.86%)
Jul 11, 2002 5.733 5.772 5.520 5.641 114,686 -0.07(-1.21%)
Jul 10, 2002 5.922 5.927 5.688 5.710 62,734 -0.20(-3.42%)
Jul 09, 2002 5.932 5.932 5.912 5.912 2,940,687 -0.01(-0.17%)
Jul 08, 2002 5.965 5.965 5.922 5.922 74,497 -0.04(-0.72%)
Jul 05, 2002 5.805 5.974 5.805 5.965 38,719 +0.16(+2.76%)
Jul 04, 2002 5.886 5.886 5.749 5.805 76,457 +0.00(+0.00%)
Jul 03, 2002 5.886 5.886 5.749 5.805 76,457 -0.07(-1.22%)
Jul 02, 2002 5.733 5.994 5.733 5.876 157,816 +0.13(+2.31%)
Jul 01, 2002 5.805 5.846 5.658 5.744 178,401 -0.08(-1.45%)
Jun 28, 2002 5.652 5.881 5.652 5.828 187,713 +0.18(+3.23%)
Jun 27, 2002 5.622 5.713 5.570 5.646 217,120 +0.02(+0.44%)
Jun 26, 2002 5.642 5.642 5.612 5.621 36,758 -0.02(-0.36%)
Jun 25, 2002 5.764 5.774 5.642 5.642 157,816 +0.00(+0.00%)
Jun 21, 2002 6.065 6.065 5.601 5.642 723,899 -0.40(-6.59%)
Jun 20, 2002 6.039 6.090 6.039 6.039 105,864 +0.00(+0.00%)
Jun 19, 2002 6.108 6.192 6.019 6.039 132,330 -0.07(-1.17%)
Jun 18, 2002 6.019 6.122 6.019 6.111 25,485 +0.10(+1.70%)
Jun 17, 2002 5.846 6.009 5.825 6.009 43,130 +0.15(+2.61%)
Jun 14, 2002 5.866 5.866 5.774 5.856 63,714 -0.09(-1.54%)
Jun 12, 2002 5.963 5.988 5.917 5.948 64,205 -0.04(-0.68%)
Jun 11, 2002 6.111 6.121 5.988 5.988 39,209 -0.12(-2.02%)
Jun 10, 2002 6.167 6.167 6.111 6.112 66,655 -0.07(-1.14%)
Jun 07, 2002 6.106 6.203 6.050 6.182 62,734 +0.08(+1.34%)
Jun 06, 2002 6.198 6.198 6.045 6.101 174,970 -0.08(-1.34%)
Jun 05, 2002 6.161 6.220 6.114 6.183 74,007 -0.24(-3.79%)
May 31, 2002 6.371 6.478 6.371 6.427 34,798 -0.03(-0.47%)
May 28, 2002 6.534 6.534 6.442 6.458 30,387 -0.09(-1.36%)
May 27, 2002 6.628 6.621 6.529 6.546 68,616 +0.00(+0.00%)
May 24, 2002 6.628 6.621 6.529 6.546 65,675 -0.07(-1.12%)
May 23, 2002 6.509 6.631 6.376 6.621 147,034 +0.09(+1.33%)
May 22, 2002 6.585 6.621 6.534 6.534 58,813 -0.06(-0.93%)
May 21, 2002 6.641 6.764 6.586 6.595 76,947 -0.04(-0.54%)
May 20, 2002 6.667 6.675 6.616 6.631 69,106 -0.05(-0.69%)
May 17, 2002 6.692 6.703 6.631 6.677 22,055 -0.01(-0.08%)
May 16, 2002 6.718 6.733 6.667 6.682 83,809 -0.05(-0.68%)
May 15, 2002 6.737 6.811 6.692 6.728 78,418 +0.01(+0.08%)
May 14, 2002 6.509 6.723 6.509 6.723 53,912 +0.20(+3.13%)
May 13, 2002 6.478 6.563 6.445 6.519 82,829 +0.05(+0.77%)
May 10, 2002 6.642 6.662 6.461 6.469 68,125 -0.18(-2.67%)
May 09, 2002 6.793 6.793 6.646 6.646 57,833 -0.17(-2.53%)
May 08, 2002 6.825 6.871 6.732 6.819 58,323 +0.00(+0.06%)
May 07, 2002 6.879 6.921 6.804 6.815 174,480 -0.07(-1.08%)
May 06, 2002 6.886 7.007 6.886 6.889 73,027 +0.00(+0.04%)
May 03, 2002 6.958 6.958 6.835 6.886 173,990 -0.06(-0.88%)
May 02, 2002 6.794 6.952 6.794 6.947 114,196 +0.16(+2.33%)
May 01, 2002 6.713 6.810 6.682 6.789 64,695 +0.09(+1.29%)
Apr 30, 2002 6.652 6.728 6.560 6.703 185,753 +0.03(+0.38%)
Apr 29, 2002 6.709 6.751 6.626 6.677 81,849 -0.04(-0.61%)
Apr 26, 2002 6.754 6.825 6.713 6.718 70,086 -0.05(-0.71%)
Apr 25, 2002 6.743 6.784 6.732 6.766 59,303 +0.03(+0.48%)
Apr 24, 2002 6.825 6.895 6.733 6.733 71,066 -0.07(-0.98%)
Apr 23, 2002 6.774 6.824 6.773 6.799 53,422 +0.01(+0.15%)
Apr 22, 2002 6.876 6.876 6.772 6.789 59,303 -0.11(-1.55%)
Apr 19, 2002 6.856 6.922 6.794 6.896 72,046 +0.05(+0.72%)
Apr 18, 2002 6.901 6.901 6.838 6.847 55,382 -0.04(-0.64%)
Apr 17, 2002 6.835 6.927 6.835 6.891 107,825 +0.03(+0.45%)
Apr 16, 2002 6.667 6.861 6.636 6.861 84,299 +0.22(+3.30%)
Apr 15, 2002 6.641 6.682 6.585 6.641 188,694 -0.18(-2.69%)
Apr 12, 2002 6.713 6.831 6.713 6.825 67,635 +0.13(+1.98%)
Apr 11, 2002 6.672 6.728 6.672 6.692 106,354 +0.02(+0.23%)
Apr 10, 2002 6.580 6.694 6.561 6.677 85,279 +0.08(+1.16%)
Apr 09, 2002 6.427 6.642 6.427 6.601 123,998 +0.17(+2.70%)
Apr 08, 2002 6.334 6.427 6.325 6.427 46,560 +0.09(+1.47%)
Apr 05, 2002 6.397 6.411 6.333 6.334 119,097 -0.06(-0.99%)
Apr 04, 2002 6.324 6.417 6.324 6.397 58,323 +0.06(+0.98%)
Apr 03, 2002 6.386 6.417 6.325 6.335 62,734 -0.04(-0.64%)
Apr 02, 2002 6.325 6.394 6.317 6.376 88,710 +0.06(+0.95%)
Apr 01, 2002 6.228 6.316 6.173 6.316 83,319 +0.08(+1.24%)
Mar 29, 2002 6.340 6.358 6.238 6.238 177,911 +0.00(+0.00%)
Mar 28, 2002 6.340 6.358 6.238 6.238 177,911 -0.08(-1.21%)
Mar 27, 2002 6.213 6.335 6.213 6.315 122,038 +0.11(+1.69%)
Mar 26, 2002 6.147 6.225 6.136 6.210 81,359 +0.08(+1.31%)
Mar 25, 2002 6.213 6.213 6.089 6.129 97,532 -0.07(-1.18%)
Mar 22, 2002 6.014 6.223 6.014 6.203 221,531 +0.20(+3.31%)
Mar 21, 2002 5.953 6.019 5.922 6.004 149,975 +0.06(+1.03%)
Mar 20, 2002 5.966 5.966 5.922 5.942 41,659 -0.02(-0.39%)
Mar 19, 2002 5.927 5.968 5.927 5.966 58,323 +0.05(+0.83%)
Mar 18, 2002 5.917 5.968 5.815 5.917 234,764 +0.01(+0.17%)
Mar 15, 2002 5.899 5.942 5.866 5.907 71,556 -0.02(-0.29%)
Mar 14, 2002 5.937 5.937 5.897 5.924 24,995 +0.00(+0.02%)
Mar 13, 2002 5.827 5.932 5.827 5.923 35,778 +0.09(+1.50%)
Mar 12, 2002 5.917 5.917 5.835 5.835 47,541 -0.08(-1.41%)
Mar 11, 2002 5.963 5.965 5.899 5.919 29,896 -0.04(-0.74%)
Mar 08, 2002 5.881 5.968 5.881 5.963 140,172 +0.11(+1.83%)
Mar 07, 2002 5.746 5.857 5.744 5.856 85,279 +0.12(+2.10%)
Mar 06, 2002 5.703 5.735 5.674 5.735 83,319 +0.04(+0.75%)
Mar 05, 2002 5.764 5.850 5.693 5.693 141,152 -0.06(-0.98%)
Mar 04, 2002 5.611 5.764 5.611 5.749 56,853 +0.14(+2.45%)
Mar 01, 2002 5.519 5.611 5.503 5.611 40,679 +0.10(+1.85%)
Feb 28, 2002 5.424 5.509 5.424 5.509 39,699 +0.09(+1.58%)
Feb 27, 2002 5.376 5.438 5.361 5.423 59,793 +0.06(+1.12%)
Feb 26, 2002 5.297 5.366 5.274 5.363 145,564 +0.07(+1.25%)
Feb 25, 2002 5.341 5.344 5.297 5.297 145,564 -0.03(-0.61%)
Feb 22, 2002 5.330 5.338 5.315 5.329 155,366 +0.01(+0.17%)
Feb 21, 2002 5.315 5.366 5.284 5.320 391,601 +0.01(+0.17%)
Feb 20, 2002 5.443 5.444 5.267 5.311 122,038 -0.14(-2.60%)
Feb 19, 2002 5.580 5.580 5.448 5.453 81,359 -0.13(-2.29%)
Feb 18, 2002 5.427 5.611 5.427 5.580 99,003 +0.00(+0.00%)
Feb 15, 2002 5.427 5.611 5.427 5.580 99,003 +0.14(+2.63%)
Feb 14, 2002 5.438 5.448 5.407 5.438 134,291 +0.02(+0.28%)
Feb 13, 2002 5.448 5.453 5.404 5.422 62,244 -0.03(-0.47%)
Feb 12, 2002 5.438 5.470 5.431 5.448 37,738 +0.00(+0.00%)
Feb 11, 2002 5.438 5.475 5.438 5.448 110,765 +0.00(+0.00%)
Feb 08, 2002 5.335 5.448 5.335 5.448 27,446 +0.12(+2.30%)
Feb 07, 2002 5.366 5.367 5.295 5.325 31,857 -0.05(-0.95%)
Feb 06, 2002 5.499 5.499 5.376 5.376 153,405 -0.13(-2.41%)
Feb 05, 2002 5.427 5.551 5.425 5.509 89,200 +0.08(+1.50%)
Feb 04, 2002 5.386 5.427 5.386 5.427 82,829 +0.04(+0.76%)
Feb 01, 2002 5.374 5.401 5.355 5.386 259,270 +0.01(+0.23%)
Jan 31, 2002 5.376 5.376 5.315 5.374 2,009,469 +0.00(+0.06%)
Jan 30, 2002 5.304 5.376 5.293 5.371 190,164 +0.07(+1.27%)
Jan 29, 2002 5.305 5.310 5.290 5.304 109,785 -0.00(-0.02%)
Jan 28, 2002 5.330 5.335 5.284 5.305 161,247 +0.00(+0.00%)
Jan 25, 2002 5.320 5.407 5.208 5.305 1,127,263 -0.07(-1.23%)
Jan 24, 2002 5.407 5.427 5.341 5.371 46,560 -0.03(-0.47%)
Jan 23, 2002 5.330 5.397 5.325 5.397 22,545 +0.06(+1.05%)
Jan 22, 2002 5.443 5.463 5.327 5.341 49,991 -0.12(-2.24%)
Jan 21, 2002 5.575 5.591 5.463 5.463 46,560 +0.00(+0.00%)
Jan 18, 2002 5.575 5.591 5.463 5.463 46,070 -0.09(-1.65%)
Jan 17, 2002 5.422 5.555 5.325 5.555 245,057 +0.11(+1.97%)
Jan 16, 2002 5.421 5.504 5.421 5.448 86,750 +0.03(+0.47%)
Jan 15, 2002 5.309 5.432 5.264 5.422 108,805 +0.11(+2.11%)
Jan 14, 2002 5.402 5.402 5.223 5.310 388,660 -0.09(-1.68%)
Jan 11, 2002 5.595 5.611 5.388 5.401 121,058 -0.18(-3.29%)
Jan 10, 2002 5.846 5.854 5.584 5.584 143,603 -0.26(-4.47%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.