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:

Simpson Manufacturing Company (NY: SSD )

115.88 USD +2.09 (+1.84%)
Streaming Delayed Price Updated: 2:45 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 117.44 119.39 113.65 113.79 394,856 -4.61(-3.89%)
Jan 20, 2022 123.48 123.95 118.18 118.40 199,927 -4.82(-3.91%)
Jan 19, 2022 125.73 126.98 122.95 123.22 187,117 -2.02(-1.61%)
Jan 18, 2022 127.71 128.32 125.08 125.24 182,980 -3.65(-2.83%)
Jan 14, 2022 128.89 0 -1.95(-1.49%)
Jan 13, 2022 130.84 132.73 130.50 130.84 168,811 +0.54(+0.41%)
Jan 12, 2022 130.87 132.39 129.73 130.30 196,539 -0.02(-0.02%)
Jan 11, 2022 130.96 130.96 128.12 130.32 127,701 -0.12(-0.09%)
Jan 10, 2022 130.70 130.76 129.01 130.44 129,475 -1.02(-0.78%)
Jan 07, 2022 134.38 134.68 130.75 131.46 141,997 -3.18(-2.36%)
Jan 06, 2022 133.69 136.10 132.98 134.64 161,184 +0.37(+0.28%)
Jan 05, 2022 136.55 138.21 134.17 134.27 274,976 -1.49(-1.10%)
Jan 04, 2022 134.44 136.57 134.04 135.76 233,425 +1.77(+1.32%)
Jan 03, 2022 138.91 139.54 132.81 133.99 302,574 -5.08(-3.65%)
Dec 31, 2021 137.85 139.80 137.75 139.07 110,023 +1.17(+0.85%)
Dec 30, 2021 139.59 141.26 137.54 137.90 169,298 -0.69(-0.50%)
Dec 29, 2021 137.82 138.94 136.99 138.59 92,358 +1.08(+0.79%)
Dec 28, 2021 136.58 138.28 136.58 137.51 120,924 +0.40(+0.29%)
Dec 27, 2021 134.27 137.16 134.02 137.11 107,549 +3.10(+2.31%)
Dec 23, 2021 133.98 134.64 133.08 134.01 161,748 +0.67(+0.50%)
Dec 22, 2021 134.20 134.42 132.80 133.34 210,250 -0.40(-0.30%)
Dec 21, 2021 132.85 133.97 131.43 133.74 190,874 +1.99(+1.51%)
Dec 20, 2021 131.30 133.02 130.37 131.75 700,619 -1.25(-0.94%)
Dec 17, 2021 132.25 133.06 130.47 133.00 680,933 +1.38(+1.05%)
Dec 16, 2021 130.90 132.15 130.42 131.62 284,695 +1.48(+1.14%)
Dec 15, 2021 128.00 130.31 126.25 130.14 215,957 +1.91(+1.49%)
Dec 14, 2021 129.12 131.12 127.21 128.23 247,347 -0.76(-0.59%)
Dec 13, 2021 129.68 130.12 128.00 128.99 197,526 -1.39(-1.07%)
Dec 10, 2021 129.79 130.96 127.67 130.38 164,706 +1.34(+1.04%)
Dec 09, 2021 129.36 130.93 128.63 129.04 132,210 -1.00(-0.77%)
Dec 08, 2021 131.06 131.06 127.92 130.04 190,407 -0.58(-0.44%)
Dec 07, 2021 128.00 131.39 127.40 130.62 295,863 +3.11(+2.44%)
Dec 06, 2021 124.40 127.71 124.12 127.51 274,806 +4.26(+3.46%)
Dec 03, 2021 122.61 124.00 121.00 123.25 327,738 +1.11(+0.91%)
Dec 02, 2021 117.67 122.34 116.14 122.14 228,299 +5.13(+4.38%)
Dec 01, 2021 117.21 119.59 116.07 117.01 186,472 +1.65(+1.43%)
Nov 30, 2021 117.98 118.00 115.26 115.36 261,053 -3.40(-2.86%)
Nov 29, 2021 118.15 119.36 117.36 118.76 196,182 +1.59(+1.36%)
Nov 26, 2021 116.13 117.72 115.38 117.17 166,787 -2.48(-2.07%)
Nov 24, 2021 119.64 122.40 118.74 119.65 73,102 -0.82(-0.68%)
Nov 23, 2021 120.71 121.29 119.61 120.47 99,255 -0.22(-0.18%)
Nov 22, 2021 120.17 122.27 118.75 120.69 107,497 +1.48(+1.24%)
Nov 19, 2021 119.11 120.13 118.68 119.21 131,193 -0.20(-0.17%)
Nov 18, 2021 120.00 119.38 118.50 119.41 137,794 -0.58(-0.48%)
Nov 17, 2021 118.89 120.02 118.05 119.99 95,047 +0.65(+0.54%)
Nov 16, 2021 118.08 119.51 117.02 119.34 81,525 +1.50(+1.27%)
Nov 15, 2021 120.00 120.18 117.68 117.84 108,653 -1.93(-1.61%)
Nov 12, 2021 120.49 121.09 119.24 119.77 130,335 +0.02(+0.02%)
Nov 11, 2021 120.36 120.74 119.56 119.75 86,279 -0.25(-0.21%)
Nov 10, 2021 122.76 119.86 120.00 119,561 -3.24(-2.63%)
Nov 09, 2021 122.04 123.50 121.97 123.24 189,802 +1.74(+1.43%)
Nov 08, 2021 120.50 121.78 119.93 121.50 211,473 +1.96(+1.64%)
Nov 05, 2021 118.19 119.72 116.75 119.54 196,835 +2.99(+2.57%)
Nov 04, 2021 115.00 118.78 115.00 116.55 150,086 +2.19(+1.92%)
Nov 03, 2021 112.79 115.30 111.34 114.36 124,637 +0.76(+0.67%)
Nov 02, 2021 110.59 113.96 109.86 113.60 217,895 +2.83(+2.55%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.