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 )

168.35 -1.21 (-0.71%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	7.243	7.386	7.192	7.202	68,861	-0.04(-0.56%)
Oct 30, 2002	7.202	7.243	7.111	7.243	73,517	+0.02(+0.28%)
Oct 29, 2002	6.958	7.223	6.878	7.223	58,568	+0.23(+3.36%)
Oct 28, 2002	7.080	7.176	6.980	6.988	66,410	-0.04(-0.64%)
Oct 25, 2002	6.998	7.058	6.923	7.033	86,750	+0.03(+0.47%)
Oct 24, 2002	7.060	7.329	6.998	7.000	113,951	-0.01(-0.12%)
Oct 23, 2002	6.988	7.037	6.909	7.009	90,916	-0.08(-1.09%)
Oct 22, 2002	6.970	7.223	6.970	7.086	138,947	+0.12(+1.70%)
Oct 21, 2002	6.703	7.029	6.692	6.968	102,924	+0.21(+3.17%)
Oct 18, 2002	6.733	6.835	6.543	6.754	91,896	+0.14(+2.16%)
Oct 17, 2002	6.396	6.621	6.305	6.611	93,366	+0.26(+4.11%)
Oct 16, 2002	6.327	6.488	6.327	6.350	51,462	+0.02(+0.39%)
Oct 15, 2002	6.235	6.427	6.131	6.325	1,470,343	+0.14(+2.28%)
Oct 14, 2002	6.345	6.362	6.121	6.184	65,675	-0.18(-2.85%)
Oct 11, 2002	6.396	6.509	6.325	6.366	72,782	+0.02(+0.32%)
Oct 10, 2002	6.029	6.394	6.001	6.345	129,390	+0.31(+5.07%)
Oct 09, 2002	6.264	6.282	6.039	6.039	137,722	-0.31(-4.85%)
Oct 08, 2002	6.141	6.348	6.125	6.348	80,623	+0.23(+3.70%)
Oct 07, 2002	6.125	6.176	6.070	6.121	140,662	-0.01(-0.17%)
Oct 04, 2002	6.254	6.254	6.111	6.131	122,038	-0.10(-1.60%)
Oct 03, 2002	6.305	6.345	6.217	6.231	54,157	-0.09(-1.48%)
Oct 02, 2002	6.386	6.407	6.315	6.325	70,331	-0.08(-1.27%)

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