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 )

171.67 +3.32 (+1.97%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	9.457	9.783	9.441	9.712	100,228	+0.22(+2.34%)
Aug 28, 2003	9.488	9.526	9.388	9.490	148,259	+0.02(+0.24%)
Aug 27, 2003	9.528	9.528	9.428	9.467	103,169	-0.09(-0.96%)
Aug 26, 2003	9.620	9.630	9.284	9.559	124,244	-0.14(-1.47%)
Aug 25, 2003	9.755	9.775	9.588	9.702	73,027	-0.01(-0.13%)
Aug 22, 2003	9.788	9.788	9.490	9.714	127,674	-0.02(-0.23%)
Aug 21, 2003	9.651	9.796	9.651	9.736	117,627	+0.03(+0.36%)
Aug 20, 2003	9.973	9.973	9.661	9.702	294,803	-0.27(-2.72%)
Aug 19, 2003	9.526	9.973	9.526	9.973	214,915	+0.47(+4.89%)
Aug 18, 2003	9.361	9.543	9.339	9.508	88,955	+0.17(+1.84%)
Aug 15, 2003	9.345	9.386	9.314	9.337	50,971	-0.04(-0.41%)
Aug 14, 2003	9.171	9.375	9.149	9.375	93,611	+0.22(+2.36%)
Aug 13, 2003	9.069	9.159	9.000	9.159	148,994	+0.09(+0.99%)
Aug 12, 2003	9.008	9.069	8.941	9.069	87,240	+0.00(+0.00%)
Aug 11, 2003	8.977	9.069	8.963	9.069	104,639	+0.11(+1.25%)
Aug 08, 2003	8.845	9.037	8.845	8.957	86,015	+0.14(+1.60%)
Aug 07, 2003	8.835	8.835	8.655	8.816	119,587	-0.03(-0.37%)
Aug 06, 2003	8.984	9.067	8.818	8.849	91,651	-0.10(-1.09%)
Aug 05, 2003	9.049	9.063	8.894	8.947	143,603	-0.08(-0.90%)
Aug 04, 2003	9.131	9.131	8.988	9.028	143,113	-0.09(-0.96%)

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