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 )

183.23 +2.18 (+1.20%)

Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2002	5.805	5.846	5.658	5.744	178,401	-0.08(-1.45%)
Jun 28, 2002	5.652	5.881	5.652	5.828	187,713	+0.18(+3.23%)
Jun 27, 2002	5.622	5.713	5.570	5.646	217,120	+0.02(+0.44%)
Jun 26, 2002	5.642	5.642	5.612	5.621	36,758	-0.02(-0.36%)
Jun 25, 2002	5.764	5.774	5.642	5.642	157,816	+0.00(+0.00%)
Jun 21, 2002	6.065	6.065	5.601	5.642	723,899	-0.40(-6.59%)
Jun 20, 2002	6.039	6.090	6.039	6.039	105,864	+0.00(+0.00%)
Jun 19, 2002	6.108	6.192	6.019	6.039	132,330	-0.07(-1.17%)
Jun 18, 2002	6.019	6.122	6.019	6.111	25,485	+0.10(+1.70%)
Jun 17, 2002	5.846	6.009	5.825	6.009	43,130	+0.15(+2.61%)
Jun 14, 2002	5.866	5.866	5.774	5.856	63,714	-0.09(-1.54%)
Jun 12, 2002	5.963	5.988	5.917	5.948	64,205	-0.04(-0.68%)
Jun 11, 2002	6.111	6.121	5.988	5.988	39,209	-0.12(-2.02%)
Jun 10, 2002	6.167	6.167	6.111	6.112	66,655	-0.07(-1.14%)
Jun 07, 2002	6.106	6.203	6.050	6.182	62,734	+0.08(+1.34%)
Jun 06, 2002	6.198	6.198	6.045	6.101	174,970	-0.08(-1.34%)
Jun 05, 2002	6.161	6.220	6.114	6.183	74,007	-0.24(-3.79%)
May 31, 2002	6.371	6.478	6.371	6.427	34,798	-0.03(-0.47%)
May 28, 2002	6.534	6.534	6.442	6.458	30,387	-0.09(-1.36%)
May 27, 2002	6.628	6.621	6.529	6.546	68,616	+0.00(+0.00%)
May 24, 2002	6.628	6.621	6.529	6.546	65,675	-0.07(-1.12%)
May 23, 2002	6.509	6.631	6.376	6.621	147,034	+0.09(+1.33%)
May 22, 2002	6.585	6.621	6.534	6.534	58,813	-0.06(-0.93%)
May 21, 2002	6.641	6.764	6.586	6.595	76,947	-0.04(-0.54%)
May 20, 2002	6.667	6.675	6.616	6.631	69,106	-0.05(-0.69%)
May 17, 2002	6.692	6.703	6.631	6.677	22,055	-0.01(-0.08%)
May 16, 2002	6.718	6.733	6.667	6.682	83,809	-0.05(-0.68%)
May 15, 2002	6.737	6.811	6.692	6.728	78,418	+0.01(+0.08%)
May 14, 2002	6.509	6.723	6.509	6.723	53,912	+0.20(+3.13%)
May 13, 2002	6.478	6.563	6.445	6.519	82,829	+0.05(+0.77%)
May 10, 2002	6.642	6.662	6.461	6.469	68,125	-0.18(-2.67%)
May 09, 2002	6.793	6.793	6.646	6.646	57,833	-0.17(-2.53%)
May 08, 2002	6.825	6.871	6.732	6.819	58,323	+0.00(+0.06%)
May 07, 2002	6.879	6.921	6.804	6.815	174,480	-0.07(-1.08%)
May 06, 2002	6.886	7.007	6.886	6.889	73,027	+0.00(+0.04%)
May 03, 2002	6.958	6.958	6.835	6.886	173,990	-0.06(-0.88%)
May 02, 2002	6.794	6.952	6.794	6.947	114,196	+0.16(+2.33%)

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