Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Simpson Manufacturing Company (NY: SSD )

168.35 -1.21 (-0.71%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

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%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Simpson Manufacturing Company (NY: SSD )

Historical Prices