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 )

179.79 -1.27 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 65.21 66.51 65.21 66.14 226,572 +1.12(+1.73%)
Sep 27, 2019 65.54 65.97 64.44 65.01 219,322 -0.29(-0.44%)
Sep 26, 2019 65.41 66.03 65.14 65.30 175,077 -0.18(-0.28%)
Sep 25, 2019 65.14 65.72 64.71 65.48 181,760 +0.53(+0.82%)
Sep 24, 2019 64.90 65.49 64.53 64.94 294,755 +0.06(+0.09%)
Sep 23, 2019 64.99 65.42 64.89 64.89 162,134 -0.36(-0.56%)
Sep 20, 2019 65.13 65.72 64.58 65.25 453,644 +0.18(+0.28%)
Sep 19, 2019 65.59 65.97 64.98 65.07 207,325 -0.67(-1.02%)
Sep 18, 2019 65.50 66.00 65.13 65.74 156,652 +0.26(+0.39%)
Sep 17, 2019 65.82 65.82 65.12 65.48 236,583 -0.40(-0.61%)
Sep 16, 2019 64.89 66.02 64.71 65.88 137,063 +0.50(+0.76%)
Sep 13, 2019 65.78 65.94 65.09 65.38 198,135 +0.10(+0.15%)
Sep 12, 2019 64.48 65.61 63.59 65.29 218,441 +0.91(+1.41%)
Sep 11, 2019 64.14 64.58 63.19 64.38 351,403 +0.79(+1.24%)
Sep 10, 2019 63.61 64.46 62.89 63.59 203,954 +0.20(+0.32%)
Sep 09, 2019 62.47 63.43 62.15 63.39 254,936 +1.01(+1.62%)
Sep 06, 2019 62.52 63.26 62.32 62.38 175,059 +0.02(+0.03%)
Sep 05, 2019 61.86 63.52 61.80 62.36 253,990 +1.19(+1.95%)
Sep 04, 2019 60.98 61.57 60.84 61.17 102,184 +0.74(+1.23%)
Sep 03, 2019 60.80 60.80 59.54 60.43 295,708 -0.78(-1.28%)
Aug 30, 2019 61.32 61.65 60.95 61.21 213,763 +0.23(+0.38%)
Aug 29, 2019 60.33 61.13 60.17 60.98 188,653 +1.27(+2.12%)
Aug 28, 2019 58.70 59.98 58.36 59.71 93,500 +0.82(+1.39%)
Aug 27, 2019 59.35 59.40 58.86 58.89 233,808 -0.31(-0.53%)
Aug 26, 2019 59.39 59.54 58.92 59.21 211,004 +0.31(+0.52%)
Aug 23, 2019 60.94 61.30 58.65 58.90 172,961 -1.85(-3.04%)
Aug 22, 2019 61.16 61.95 60.60 60.75 124,235 -0.49(-0.79%)
Aug 21, 2019 61.39 61.67 61.07 61.24 176,772 +0.37(+0.61%)
Aug 20, 2019 60.68 61.11 59.80 60.86 164,647 -0.05(-0.08%)
Aug 19, 2019 61.15 61.63 60.70 60.91 147,999 +0.48(+0.79%)
Aug 16, 2019 59.81 60.84 59.81 60.44 163,836 +0.85(+1.42%)
Aug 15, 2019 59.38 59.97 59.26 59.59 146,934 +0.28(+0.47%)
Aug 14, 2019 59.22 59.58 58.97 59.31 262,339 -0.81(-1.35%)
Aug 13, 2019 59.35 60.78 59.35 60.12 163,698 +0.56(+0.94%)
Aug 12, 2019 60.18 60.19 59.40 59.56 192,533 -0.76(-1.26%)
Aug 09, 2019 60.55 60.69 60.00 60.32 309,631 -0.44(-0.72%)
Aug 08, 2019 59.94 60.79 59.75 60.76 239,162 +1.12(+1.89%)
Aug 07, 2019 58.71 59.95 58.65 59.63 280,599 +0.14(+0.24%)
Aug 06, 2019 58.81 59.84 58.67 59.49 396,610 +0.86(+1.46%)
Aug 05, 2019 58.13 58.94 57.76 58.63 483,199 -0.51(-0.87%)
Aug 02, 2019 58.70 59.37 58.43 59.15 288,339 +0.31(+0.52%)
Aug 01, 2019 59.01 59.89 58.48 58.84 567,440 -0.04(-0.06%)
Jul 31, 2019 56.26 59.36 56.26 58.88 633,571 +2.34(+4.13%)
Jul 30, 2019 57.20 59.11 54.69 56.55 1,339,835 -5.78(-9.27%)
Jul 29, 2019 63.23 63.23 61.96 62.32 284,786 -0.95(-1.51%)
Jul 26, 2019 62.82 63.47 62.04 63.28 233,377 +0.67(+1.07%)
Jul 25, 2019 62.83 63.18 62.43 62.61 203,299 +0.08(+0.12%)
Jul 24, 2019 60.99 62.73 60.71 62.53 183,850 +1.32(+2.15%)
Jul 23, 2019 60.61 61.49 60.49 61.22 171,641 +1.02(+1.69%)
Jul 22, 2019 60.46 60.65 59.98 60.20 83,521 -0.34(-0.57%)
Jul 19, 2019 61.95 62.82 60.50 60.54 276,067 -1.26(-2.04%)
Jul 18, 2019 61.56 61.99 61.19 61.80 111,238 +0.20(+0.33%)
Jul 17, 2019 62.54 62.68 61.59 61.60 92,422 -0.97(-1.55%)
Jul 16, 2019 62.34 62.91 62.34 62.57 110,392 +0.27(+0.43%)
Jul 15, 2019 62.72 62.72 61.50 62.30 73,016 -0.16(-0.26%)
Jul 12, 2019 61.28 62.82 60.80 62.47 169,395 +1.46(+2.39%)
Jul 11, 2019 62.05 62.28 60.75 61.01 136,851 -0.80(-1.30%)
Jul 10, 2019 62.00 62.19 61.39 61.81 179,173 -0.11(-0.18%)
Jul 09, 2019 62.45 62.45 61.57 61.92 196,252 -0.58(-0.93%)
Jul 08, 2019 63.11 63.11 62.37 62.50 368,985 -0.82(-1.29%)
Jul 05, 2019 62.34 63.47 61.78 63.32 103,210 +0.67(+1.07%)
Jul 03, 2019 62.74 63.20 62.22 62.66 106,776 +0.24(+0.38%)
Jul 02, 2019 62.91 63.13 62.08 62.42 151,082 -0.53(-0.85%)
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.