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 )

111.28 -1.39 (-1.23%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 111.20 113.17 110.41 111.28 220,271 -1.39(-1.23%)
Feb 02, 2023 109.80 113.18 109.80 112.67 190,282 +3.61(+3.31%)
Feb 01, 2023 106.25 111.01 105.56 109.06 198,618 +1.95(+1.82%)
Jan 31, 2023 103.86 107.16 103.86 107.11 190,525 +3.90(+3.78%)
Jan 30, 2023 102.25 103.83 102.09 103.21 141,022 +0.01(+0.01%)
Jan 27, 2023 102.57 104.09 101.35 103.20 130,420 +1.07(+1.05%)
Jan 26, 2023 102.70 104.10 100.83 102.13 79,316 -0.29(-0.28%)
Jan 25, 2023 101.60 102.42 101.10 102.42 94,938 -0.05(-0.05%)
Jan 24, 2023 101.34 102.61 100.36 102.47 116,424 +1.22(+1.20%)
Jan 23, 2023 99.14 101.32 99.14 101.25 157,924 +1.83(+1.84%)
Jan 20, 2023 96.58 99.43 95.55 99.42 188,317 +3.59(+3.75%)
Jan 19, 2023 96.55 96.62 95.00 95.83 109,402 -0.83(-0.86%)
Jan 18, 2023 98.75 100.18 96.55 96.66 109,328 -2.14(-2.17%)
Jan 17, 2023 99.25 100.34 98.68 98.80 101,577 -0.75(-0.75%)
Jan 13, 2023 97.61 100.49 97.61 99.55 121,729 +1.05(+1.07%)
Jan 12, 2023 98.15 98.86 96.68 98.50 174,717 +0.35(+0.36%)
Jan 11, 2023 97.85 99.07 97.85 98.15 145,192 +0.73(+0.75%)
Jan 10, 2023 96.26 97.55 96.06 97.42 168,563 +0.48(+0.50%)
Jan 09, 2023 96.67 98.96 96.06 96.94 170,673 +0.71(+0.74%)
Jan 06, 2023 93.81 97.28 93.51 96.23 171,555 +3.75(+4.05%)
Jan 05, 2023 92.71 93.65 90.99 92.48 130,009 -0.43(-0.46%)
Jan 04, 2023 92.21 94.42 92.05 92.91 216,318 +1.75(+1.92%)
Jan 03, 2023 89.55 91.45 89.27 91.16 190,030 +2.75(+3.11%)
Dec 30, 2022 89.74 90.02 87.90 88.41 105,545 -2.14(-2.37%)
Dec 29, 2022 89.10 90.95 89.10 90.55 125,810 +2.48(+2.82%)
Dec 28, 2022 89.64 89.76 88.07 88.07 175,187 -1.01(-1.13%)
Dec 27, 2022 88.81 89.53 88.57 89.08 108,087 +0.18(+0.20%)
Dec 23, 2022 88.20 89.42 87.72 88.90 86,136 +0.41(+0.46%)
Dec 22, 2022 89.54 89.54 86.82 88.49 168,342 -2.04(-2.26%)
Dec 21, 2022 90.74 91.35 90.14 90.53 146,438 +0.43(+0.48%)
Dec 20, 2022 90.01 91.25 89.31 90.10 133,074 -0.35(-0.39%)
Dec 19, 2022 90.87 91.47 89.87 90.45 267,157 -0.50(-0.55%)
Dec 16, 2022 91.22 92.48 90.50 90.95 731,399 -1.50(-1.62%)
Dec 15, 2022 93.02 93.13 90.09 92.45 262,201 -2.13(-2.26%)
Dec 14, 2022 95.52 96.71 94.28 94.58 244,281 -0.90(-0.94%)
Dec 13, 2022 98.18 98.90 94.97 95.48 182,865 +1.19(+1.26%)
Dec 12, 2022 92.61 94.85 92.01 94.29 176,031 +2.44(+2.66%)
Dec 09, 2022 92.59 93.67 91.72 91.85 132,692 -1.46(-1.56%)
Dec 08, 2022 92.62 93.85 91.77 93.30 133,198 +1.07(+1.16%)
Dec 07, 2022 91.86 92.63 91.13 92.24 188,849 +0.76(+0.83%)
Dec 06, 2022 92.89 93.45 90.52 91.48 212,245 -1.46(-1.57%)
Dec 05, 2022 93.15 93.24 92.05 92.93 177,036 -1.32(-1.40%)
Dec 02, 2022 92.11 95.35 92.02 94.25 167,429 +0.34(+0.36%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.