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 (%)
Sep 30, 2002	6.284	6.447	6.227	6.405	8,086,890	+0.08(+1.23%)
Sep 27, 2002	6.549	6.601	6.327	6.327	66,165	-0.22(-3.40%)
Sep 26, 2002	6.427	6.584	6.417	6.549	144,093	+0.25(+3.95%)
Sep 25, 2002	6.172	6.325	6.152	6.301	74,742	+0.15(+2.49%)
Sep 24, 2002	6.221	6.248	6.143	6.148	93,366	-0.08(-1.21%)
Sep 23, 2002	6.407	6.407	6.154	6.223	106,109	-0.20(-3.17%)
Sep 20, 2002	6.325	6.447	6.325	6.427	133,311	+0.15(+2.44%)
Sep 19, 2002	6.594	6.641	6.274	6.274	56,608	-0.32(-4.83%)
Sep 18, 2002	6.794	6.815	6.549	6.592	73,762	-0.22(-3.26%)
Sep 17, 2002	6.856	6.868	6.815	6.815	56,118	-0.02(-0.33%)
Sep 16, 2002	6.794	6.917	6.784	6.837	76,702	-0.01(-0.12%)
Sep 13, 2002	6.590	6.856	6.568	6.845	61,019	+0.23(+3.52%)
Sep 12, 2002	6.754	6.774	6.613	6.613	23,035	-0.16(-2.38%)
Sep 11, 2002	6.682	6.815	6.682	6.774	138,947	+0.12(+1.78%)
Sep 10, 2002	6.427	6.672	6.427	6.656	78,908	+0.23(+3.56%)
Sep 09, 2002	6.323	6.529	6.213	6.427	59,303	+0.11(+1.68%)
Sep 06, 2002	5.988	6.325	5.988	6.321	73,517	+0.38(+6.46%)
Sep 05, 2002	6.317	6.325	5.937	5.937	69,596	-0.38(-6.01%)
Sep 04, 2002	6.070	6.325	6.035	6.317	34,798	+0.22(+3.68%)

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