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, 2003	9.141	9.175	9.014	9.104	91,651	-0.17(-1.87%)
Oct 30, 2003	8.937	9.277	8.937	9.277	188,939	+0.32(+3.58%)
Oct 29, 2003	8.947	8.977	8.918	8.957	112,481	-0.02(-0.23%)
Oct 28, 2003	8.971	8.977	8.837	8.977	144,093	-0.01(-0.07%)
Oct 27, 2003	8.784	8.994	8.782	8.984	100,228	+0.17(+1.92%)
Oct 24, 2003	8.988	8.998	8.784	8.814	113,951	-0.15(-1.71%)
Oct 23, 2003	8.739	8.977	8.692	8.967	220,551	+0.28(+3.22%)
Oct 22, 2003	8.937	8.937	8.529	8.688	186,978	-0.27(-3.01%)
Oct 21, 2003	8.763	8.957	8.735	8.957	89,445	+0.18(+2.09%)
Oct 20, 2003	8.757	8.835	8.706	8.773	75,967	-0.02(-0.28%)
Oct 17, 2003	8.967	8.986	8.761	8.798	44,110	-0.18(-1.98%)
Oct 16, 2003	8.947	8.988	8.941	8.975	74,252	-0.00(-0.02%)
Oct 15, 2003	9.000	9.000	8.916	8.977	56,608	-0.01(-0.09%)
Oct 14, 2003	8.977	9.039	8.937	8.986	171,785	+0.07(+0.80%)
Oct 13, 2003	8.804	8.951	8.804	8.914	84,054	+0.16(+1.84%)
Oct 10, 2003	8.998	8.998	8.669	8.753	93,856	-0.21(-2.39%)
Oct 09, 2003	8.788	8.788	8.788	8.967	119,833	+0.21(+2.40%)
Oct 08, 2003	8.649	8.824	8.649	8.757	95,817	+0.09(+0.99%)
Oct 07, 2003	8.814	8.818	8.569	8.671	121,548	-0.14(-1.62%)
Oct 06, 2003	8.829	8.841	8.688	8.814	70,821	+0.00(+0.02%)
Oct 03, 2003	8.737	8.822	8.651	8.812	160,512	+0.10(+1.15%)
Oct 02, 2003	8.647	8.804	8.620	8.712	164,433	+0.01(+0.16%)

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