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 )

175.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
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%)
Aug 01, 2003 9.100 9.182 9.037 9.116 118,607 +0.00(+0.04%)
Jul 31, 2003 9.077 9.120 8.922 9.112 129,390 +0.03(+0.36%)
Jul 30, 2003 8.775 9.110 8.775 9.080 164,923 +0.31(+3.49%)
Jul 29, 2003 8.773 8.812 8.702 8.773 123,753 +0.00(+0.00%)
Jul 28, 2003 8.661 8.849 8.661 8.773 170,559 +0.11(+1.32%)
Jul 25, 2003 8.372 8.690 8.372 8.659 111,991 +0.29(+3.44%)
Jul 24, 2003 8.608 8.727 8.369 8.372 121,793 -0.24(-2.75%)
Jul 23, 2003 8.263 8.608 8.198 8.608 123,018 +0.36(+4.30%)
Jul 22, 2003 8.396 8.437 8.080 8.253 334,258 -0.10(-1.17%)
Jul 21, 2003 7.998 8.363 7.978 8.351 179,136 +0.40(+5.08%)
Jul 18, 2003 7.827 7.970 7.753 7.947 80,868 +0.16(+2.07%)
Jul 17, 2003 7.837 7.837 7.702 7.786 90,916 -0.06(-0.75%)
Jul 16, 2003 7.672 7.892 7.672 7.845 92,386 +0.17(+2.26%)
Jul 15, 2003 7.831 7.917 7.655 7.672 67,880 -0.16(-2.03%)
Jul 14, 2003 7.790 8.039 7.790 7.831 106,599 +0.07(+0.92%)
Jul 11, 2003 7.672 7.817 7.661 7.759 29,896 +0.08(+1.01%)
Jul 10, 2003 7.835 7.845 7.625 7.682 54,647 -0.18(-2.33%)
Jul 09, 2003 7.935 7.957 7.763 7.866 160,022 -0.07(-0.87%)
Jul 08, 2003 7.743 7.947 7.733 7.935 87,975 +0.19(+2.40%)
Jul 07, 2003 7.661 7.753 7.649 7.749 99,003 +0.09(+1.17%)
Jul 03, 2003 7.692 7.710 7.651 7.659 33,327 -0.05(-0.69%)
Jul 02, 2003 7.494 7.712 7.494 7.712 202,907 +0.22(+2.94%)
Jul 01, 2003 7.468 7.508 7.376 7.492 239,666 +0.02(+0.33%)
Jun 30, 2003 7.549 7.549 7.437 7.468 225,452 -0.08(-1.08%)
Jun 27, 2003 7.519 7.559 7.510 7.549 149,729 +0.02(+0.27%)
Jun 26, 2003 7.508 7.549 7.508 7.529 65,920 +0.02(+0.27%)
Jun 25, 2003 7.529 7.549 7.498 7.508 55,137 +0.00(+0.00%)
Jun 24, 2003 7.510 7.543 7.490 7.508 50,726 +0.00(+0.00%)
Jun 23, 2003 7.657 7.661 7.508 7.508 100,228 -0.15(-2.00%)
Jun 20, 2003 7.623 7.753 7.623 7.661 82,584 +0.04(+0.51%)
Jun 19, 2003 7.721 7.770 7.590 7.623 286,226 -0.08(-1.01%)
Jun 18, 2003 7.580 7.700 7.559 7.700 117,382 +0.15(+1.94%)
Jun 17, 2003 7.774 7.774 7.519 7.553 204,622 -0.23(-2.96%)
Jun 16, 2003 7.706 7.819 7.704 7.784 153,160 +0.08(+1.06%)
Jun 13, 2003 7.794 7.794 7.702 7.702 72,046 -0.08(-1.05%)
Jun 12, 2003 7.741 7.810 7.733 7.784 164,923 +0.04(+0.53%)
Jun 11, 2003 7.570 7.753 7.549 7.743 69,596 +0.12(+1.61%)
Jun 10, 2003 7.504 7.621 7.504 7.621 61,509 +0.12(+1.55%)
Jun 09, 2003 7.559 7.570 7.490 7.504 69,106 -0.05(-0.65%)
Jun 06, 2003 7.661 7.661 7.539 7.553 138,947 -0.10(-1.31%)
Jun 05, 2003 7.621 7.723 7.613 7.653 119,587 +0.04(+0.59%)
Jun 04, 2003 7.325 7.627 7.325 7.608 281,325 +0.28(+3.87%)
Jun 03, 2003 7.357 7.357 7.274 7.325 255,349 -0.08(-1.13%)
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.