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 )

173.61 +2.79 (+1.63%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	139.56	139.90	137.56	137.59	158,917	-1.12(-0.81%)
Jun 29, 2023	135.57	139.23	135.57	138.71	164,353	+2.91(+2.14%)
Jun 28, 2023	134.85	135.91	134.02	135.80	91,166	+1.03(+0.77%)
Jun 27, 2023	132.93	136.43	132.50	134.77	130,958	+2.85(+2.16%)
Jun 26, 2023	130.46	133.50	130.46	131.92	77,478	+0.56(+0.42%)
Jun 23, 2023	131.28	134.19	130.73	131.36	287,505	-1.60(-1.20%)
Jun 22, 2023	132.78	133.53	131.15	132.96	141,295	-0.14(-0.10%)
Jun 21, 2023	132.26	135.32	131.53	133.10	133,731	+0.54(+0.41%)
Jun 20, 2023	129.13	132.79	129.13	132.56	241,511	+3.31(+2.56%)
Jun 16, 2023	131.82	131.82	127.75	129.25	458,372	-1.78(-1.36%)
Jun 15, 2023	127.26	131.10		131.03	205,344	+6.51(+5.23%)
May 08, 2023	124.78	124.78	122.94	124.53	95,831	-0.11(-0.09%)
May 05, 2023	124.82	124.82	122.81	124.63	145,250	+2.20(+1.79%)
May 04, 2023	124.04	124.04	121.25	122.44	143,440	-2.19(-1.75%)
May 03, 2023	124.29	127.24	123.83	124.62	174,759	+1.07(+0.87%)
May 02, 2023	125.04	125.67	122.75	123.55	177,534	-1.50(-1.20%)
May 01, 2023	124.95	126.12	123.94	125.05	171,040	+0.10(+0.08%)
Apr 28, 2023	124.36	125.77	123.80	124.95	191,135	+0.78(+0.63%)
Apr 27, 2023	120.40	124.24	120.16	124.17	190,611	+4.94(+4.14%)
Apr 26, 2023	121.12	122.51	118.98	119.23	227,141	-3.54(-2.88%)
Apr 25, 2023	118.81	127.20	118.63	122.77	515,960	+10.53(+9.38%)
Apr 24, 2023	112.94	113.91	111.64	112.24	136,772	-0.25(-0.22%)
Apr 21, 2023	114.48	114.48	110.56	112.48	167,069	-1.87(-1.63%)
Apr 20, 2023	111.86	116.30	111.86	114.35	468,955	+2.10(+1.87%)
Apr 19, 2023	109.90	112.36	109.67	112.26	172,248	+2.20(+2.00%)
Apr 18, 2023	108.97	110.30	108.42	110.05	132,938	+1.45(+1.34%)
Apr 17, 2023	108.38	109.25	107.98	108.60	98,379	+0.13(+0.12%)
Apr 14, 2023	109.31	110.76	107.71	108.47	120,702	-1.04(-0.95%)
Apr 13, 2023	109.26	109.55	107.63	109.51	151,085	+1.28(+1.18%)
Apr 12, 2023	108.85	109.06	107.70	108.23	135,264	+0.93(+0.87%)
Apr 11, 2023	106.11	107.86	105.82	107.30	149,810	+1.64(+1.55%)
Apr 10, 2023	102.60	106.09	102.60	105.66	161,257	+2.43(+2.36%)
Apr 06, 2023	103.19	104.27	101.46	103.23	156,252	+0.32(+0.31%)
Apr 05, 2023	103.24	103.80	102.10	102.91	160,234	-1.12(-1.08%)
Apr 04, 2023	108.77	108.77	103.29	104.03	125,289	-4.93(-4.53%)

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