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 )

169.56 -6.11 (-3.48%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Mar 31, 2003 6.498 6.896 6.468 6.896 223,247 +0.35(+5.30%)
Mar 28, 2003 6.568 6.576 6.498 6.549 77,193 -0.02(-0.28%)
Mar 27, 2003 6.641 6.641 6.539 6.568 72,782 -0.09(-1.32%)
Mar 26, 2003 6.807 6.807 6.656 6.656 86,015 -0.15(-2.22%)
Mar 25, 2003 6.682 6.845 6.662 6.807 92,876 +0.13(+2.02%)
Mar 24, 2003 6.703 6.713 6.586 6.672 53,912 -0.07(-1.06%)
Mar 21, 2003 6.713 6.760 6.611 6.743 112,481 +0.06(+0.92%)
Mar 20, 2003 6.662 6.723 6.594 6.682 78,418 +0.00(+0.00%)
Mar 19, 2003 6.837 6.837 6.570 6.682 184,773 -0.16(-2.27%)
Mar 18, 2003 6.764 6.876 6.743 6.837 85,524 +0.07(+1.09%)
Mar 17, 2003 6.590 6.764 6.580 6.764 119,342 +0.15(+2.22%)
Mar 14, 2003 6.560 6.629 6.503 6.617 112,971 +0.04(+0.68%)
Mar 13, 2003 6.366 6.590 6.329 6.572 77,928 +0.23(+3.64%)
Mar 12, 2003 6.284 6.366 6.223 6.341 104,639 +0.05(+0.75%)
Mar 11, 2003 6.303 6.343 6.264 6.294 103,414 +0.00(+0.00%)
Mar 10, 2003 6.325 6.529 6.223 6.294 656,753 -0.08(-1.28%)
Mar 07, 2003 6.447 6.450 6.309 6.376 149,975 -0.09(-1.36%)
Mar 06, 2003 6.590 6.672 6.458 6.464 117,137 -0.14(-2.07%)
Mar 05, 2003 6.723 6.723 6.560 6.601 150,220 -0.14(-2.03%)
Mar 04, 2003 6.758 6.823 6.713 6.737 89,445 -0.02(-0.24%)
Mar 03, 2003 6.937 6.966 6.733 6.754 144,338 -0.14(-2.07%)
Feb 28, 2003 6.907 7.019 6.896 6.896 109,295 -0.01(-0.15%)
Feb 27, 2003 6.856 6.907 6.819 6.907 126,204 +0.08(+1.20%)
Feb 26, 2003 6.866 6.915 6.733 6.825 118,117 -0.09(-1.33%)
Feb 25, 2003 6.611 6.917 6.611 6.917 146,789 +0.31(+4.63%)
Feb 24, 2003 6.745 6.745 6.590 6.611 73,272 -0.13(-2.00%)
Feb 21, 2003 6.672 6.745 6.631 6.745 65,430 +0.06(+0.85%)
Feb 20, 2003 6.672 6.698 6.637 6.688 79,888 +0.02(+0.24%)
Feb 19, 2003 6.856 6.866 6.631 6.672 113,706 -0.18(-2.68%)
Feb 18, 2003 6.927 6.978 6.815 6.856 114,931 -0.07(-1.03%)
Feb 14, 2003 6.835 6.927 6.815 6.927 133,311 +0.10(+1.49%)
Feb 13, 2003 6.794 6.831 6.733 6.825 88,710 +0.04(+0.60%)
Feb 12, 2003 6.733 6.833 6.733 6.784 85,279 +0.01(+0.21%)
Feb 11, 2003 6.931 6.931 6.754 6.770 121,793 -0.15(-2.18%)
Feb 10, 2003 6.958 6.978 6.868 6.921 336,218 -0.06(-0.82%)
Feb 07, 2003 7.070 7.070 6.978 6.978 83,809 -0.14(-1.92%)
Feb 06, 2003 7.119 7.158 7.031 7.115 93,366 -0.00(-0.06%)
Feb 05, 2003 7.121 7.162 7.039 7.119 163,208 -0.01(-0.17%)
Feb 04, 2003 7.162 7.162 6.998 7.131 142,133 -0.06(-0.85%)
Feb 03, 2003 7.019 7.202 6.998 7.192 222,757 +0.14(+2.03%)
Jan 31, 2003 6.851 7.070 6.835 7.049 120,323 +0.20(+2.92%)
Jan 30, 2003 6.927 7.004 6.805 6.849 152,425 -0.08(-1.12%)
Jan 29, 2003 6.713 6.927 6.682 6.927 124,979 +0.21(+3.19%)
Jan 28, 2003 6.811 6.811 6.692 6.713 105,129 -0.10(-1.44%)
Jan 27, 2003 6.754 6.919 6.713 6.811 165,658 +0.03(+0.48%)
Jan 24, 2003 6.580 6.886 6.580 6.778 186,488 +0.20(+3.01%)
Jan 23, 2003 6.545 6.601 6.545 6.580 96,552 +0.03(+0.47%)
Jan 22, 2003 6.549 6.586 6.519 6.549 73,517 -0.01(-0.16%)
Jan 21, 2003 6.572 6.584 6.560 6.560 123,508 -0.02(-0.34%)
Jan 17, 2003 6.735 6.754 6.570 6.582 224,472 -0.16(-2.39%)
Jan 16, 2003 6.703 6.823 6.672 6.743 65,430 +0.09(+1.38%)
Jan 15, 2003 6.631 6.688 6.549 6.652 83,319 +0.04(+0.62%)
Jan 14, 2003 6.539 6.615 6.521 6.611 685,425 +0.08(+1.25%)
Jan 13, 2003 6.570 6.570 6.505 6.529 84,299 +0.01(+0.09%)
Jan 10, 2003 6.450 6.570 6.450 6.523 210,749 +0.08(+1.17%)
Jan 09, 2003 6.427 6.488 6.382 6.447 166,393 +0.04(+0.64%)
Jan 08, 2003 6.472 6.488 6.407 6.407 165,168 -0.07(-1.01%)
Jan 07, 2003 6.629 6.629 6.456 6.472 367,830 -0.16(-2.40%)
Jan 06, 2003 6.601 6.698 6.598 6.631 107,825 +0.00(+0.03%)
Jan 03, 2003 6.680 6.715 6.570 6.629 91,896 -0.10(-1.52%)
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.