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 )

168.35 -1.21 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Sep 03, 2002 6.266 6.323 6.052 6.092 49,991 -0.17(-2.74%)
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%)
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.