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 )

181.05 +2.84 (+1.59%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 29, 2002 7.039 7.039 6.886 6.907 46,805 -0.08(-1.17%)
Nov 27, 2002 6.754 6.988 6.754 6.988 46,070 +0.26(+3.79%)
Nov 26, 2002 6.876 6.876 6.662 6.733 77,193 -0.13(-1.96%)
Nov 25, 2002 6.815 6.868 6.754 6.868 86,995 +0.02(+0.24%)
Nov 22, 2002 6.845 6.860 6.805 6.851 132,821 -0.00(-0.06%)
Nov 21, 2002 6.858 6.905 6.764 6.856 91,406 +0.05(+0.72%)
Nov 20, 2002 6.794 6.815 6.733 6.807 47,050 +0.05(+0.79%)
Nov 19, 2002 6.794 6.825 6.713 6.754 70,576 -0.06(-0.81%)
Nov 18, 2002 6.794 6.831 6.658 6.809 92,876 -0.02(-0.36%)
Nov 15, 2002 6.794 6.856 6.743 6.833 109,540 +0.04(+0.57%)
Nov 14, 2002 6.919 7.100 6.743 6.794 206,093 -0.08(-1.19%)
Nov 13, 2002 6.601 6.925 6.601 6.876 68,861 +0.22(+3.37%)
Nov 12, 2002 6.450 6.666 6.425 6.652 197,761 +0.20(+3.16%)
Nov 11, 2002 6.833 6.835 6.447 6.447 146,789 -0.33(-4.93%)
Nov 08, 2002 6.794 6.794 6.696 6.782 120,323 -0.01(-0.18%)
Nov 07, 2002 7.080 7.080 6.774 6.794 103,904 -0.31(-4.31%)
Nov 06, 2002 7.182 7.223 6.947 7.100 140,172 -0.08(-1.14%)
Nov 05, 2002 7.345 7.459 7.141 7.182 88,710 -0.19(-2.63%)
Nov 04, 2002 7.355 7.468 7.313 7.376 77,928 -0.03(-0.41%)
Nov 01, 2002 7.223 7.406 7.202 7.406 96,062 +0.20(+2.83%)
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%)
Oct 01, 2002 6.427 6.427 6.131 6.407 146,054 +0.00(+0.03%)
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%)
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.