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 )

176.58 +0.74 (+0.42%)
Streaming Delayed Price Updated: 11:40 AM EDT, May 2, 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, 2004 9.961 10.05 9.822 9.987 87,485 +0.03(+0.27%)
Mar 30, 2004 9.885 9.967 9.816 9.961 96,797 +0.04(+0.45%)
Mar 29, 2004 9.498 10.04 9.457 9.916 210,259 +0.44(+4.70%)
Mar 26, 2004 9.528 9.535 9.459 9.471 53,667 -0.04(-0.47%)
Mar 25, 2004 9.365 9.516 9.306 9.516 96,062 +0.18(+1.88%)
Mar 24, 2004 9.365 9.412 9.255 9.341 108,315 -0.05(-0.54%)
Mar 23, 2004 9.416 9.504 9.351 9.392 83,564 +0.00(+0.02%)
Mar 22, 2004 9.406 9.479 9.367 9.390 170,559 -0.02(-0.17%)
Mar 19, 2004 9.437 9.537 9.343 9.406 322,495 -0.00(-0.02%)
Mar 18, 2004 9.447 9.477 9.365 9.408 112,971 -0.07(-0.73%)
Mar 17, 2004 9.416 9.483 9.367 9.477 101,698 +0.09(+0.98%)
Mar 16, 2004 9.388 9.443 9.290 9.386 273,974 -0.00(-0.02%)
Mar 15, 2004 9.600 9.600 9.371 9.388 91,161 -0.23(-2.38%)
Mar 12, 2004 9.335 9.616 9.271 9.616 160,512 +0.28(+3.02%)
Mar 11, 2004 9.292 9.353 9.284 9.335 130,615 +0.04(+0.48%)
Mar 10, 2004 9.375 9.526 9.290 9.290 65,185 -0.08(-0.89%)
Mar 09, 2004 9.557 9.610 9.306 9.373 93,366 -0.18(-1.90%)
Mar 08, 2004 9.794 9.794 9.549 9.555 70,576 -0.21(-2.13%)
Mar 05, 2004 9.559 9.763 9.502 9.763 55,873 +0.18(+1.92%)
Mar 04, 2004 9.522 9.579 9.406 9.579 39,699 +0.08(+0.82%)
Mar 03, 2004 9.447 9.588 9.384 9.502 78,663 +0.03(+0.37%)
Mar 02, 2004 9.651 9.657 9.347 9.467 99,983 -0.14(-1.51%)
Mar 01, 2004 9.610 9.826 9.610 9.612 108,560 -0.02(-0.21%)
Feb 27, 2004 9.579 9.671 9.522 9.632 105,619 +0.08(+0.85%)
Feb 26, 2004 9.559 9.590 9.481 9.551 123,508 +0.03(+0.30%)
Feb 25, 2004 9.165 9.522 9.151 9.522 95,572 +0.32(+3.48%)
Feb 24, 2004 9.151 9.341 9.069 9.202 93,121 +0.07(+0.78%)
Feb 23, 2004 9.253 9.365 8.977 9.131 135,271 -0.10(-1.11%)
Feb 20, 2004 9.222 9.424 9.202 9.233 134,536 +0.01(+0.11%)
Feb 19, 2004 9.590 9.637 9.222 9.222 130,615 -0.35(-3.62%)
Feb 18, 2004 9.814 9.853 9.524 9.569 164,433 -0.22(-2.29%)
Feb 17, 2004 9.430 9.812 9.430 9.794 202,662 +0.39(+4.19%)
Feb 13, 2004 9.855 9.865 9.386 9.400 232,804 -0.43(-4.38%)
Feb 12, 2004 10.06 10.06 9.814 9.830 62,244 -0.22(-2.17%)
Feb 11, 2004 10.20 10.20 9.998 10.05 86,505 -0.15(-1.50%)
Feb 10, 2004 10.17 10.20 9.955 10.20 128,164 +0.03(+0.30%)
Feb 09, 2004 10.16 10.19 10.14 10.17 47,541 -0.01(-0.12%)
Feb 06, 2004 9.824 10.18 9.743 10.18 90,181 +0.35(+3.53%)
Feb 05, 2004 9.792 9.916 9.755 9.836 54,647 +0.04(+0.46%)
Feb 04, 2004 10.13 10.13 9.677 9.792 166,148 -0.37(-3.63%)
Feb 03, 2004 10.14 10.21 10.05 10.16 51,707 +0.05(+0.50%)
Feb 02, 2004 10.12 10.23 10.07 10.11 71,556 +0.02(+0.18%)
Jan 30, 2004 10.09 10.22 10.04 10.09 76,212 -0.01(-0.08%)
Jan 29, 2004 10.20 10.20 10.05 10.10 94,592 -0.05(-0.52%)
Jan 28, 2004 10.03 10.24 10.03 10.15 235,990 +0.25(+2.49%)
Jan 27, 2004 10.19 10.19 9.885 9.906 132,085 -0.33(-3.25%)
Jan 26, 2004 10.24 10.24 10.08 10.24 61,264 +0.02(+0.18%)
Jan 23, 2004 10.09 10.22 10.07 10.22 105,619 +0.04(+0.38%)
Jan 22, 2004 10.12 10.26 10.12 10.18 147,034 +0.02(+0.20%)
Jan 21, 2004 10.44 10.44 10.13 10.16 178,646 -0.31(-2.92%)
Jan 20, 2004 10.20 10.47 10.15 10.47 102,188 +0.23(+2.21%)
Jan 16, 2004 10.35 10.35 10.17 10.24 123,018 -0.10(-0.95%)
Jan 15, 2004 10.35 10.35 10.19 10.34 75,967 -0.04(-0.35%)
Jan 14, 2004 10.33 10.38 10.29 10.38 104,639 +0.07(+0.69%)
Jan 13, 2004 10.21 10.35 10.21 10.30 114,686 -0.01(-0.06%)
Jan 12, 2004 10.31 10.35 10.21 10.31 74,987 +0.03(+0.34%)
Jan 09, 2004 10.53 10.53 10.28 10.28 46,070 -0.28(-2.69%)
Jan 08, 2004 10.42 10.59 10.42 10.56 138,212 +0.18(+1.77%)
Jan 07, 2004 10.28 10.38 10.26 10.38 69,841 +0.08(+0.73%)
Jan 06, 2004 10.60 10.60 10.30 10.30 68,370 -0.26(-2.42%)
Jan 05, 2004 10.24 10.55 10.24 10.55 67,880 +0.34(+3.36%)
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.