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 )

173.01 +2.32 (+1.36%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2003	6.498	6.896	6.468	6.896	223,247	+0.35(+5.30%)
Mar 28, 2003	6.568	6.576	6.498	6.549	77,193	-0.02(-0.28%)
Mar 27, 2003	6.641	6.641	6.539	6.568	72,782	-0.09(-1.32%)
Mar 26, 2003	6.807	6.807	6.656	6.656	86,015	-0.15(-2.22%)
Mar 25, 2003	6.682	6.845	6.662	6.807	92,876	+0.13(+2.02%)
Mar 24, 2003	6.703	6.713	6.586	6.672	53,912	-0.07(-1.06%)
Mar 21, 2003	6.713	6.760	6.611	6.743	112,481	+0.06(+0.92%)
Mar 20, 2003	6.662	6.723	6.594	6.682	78,418	+0.00(+0.00%)
Mar 19, 2003	6.837	6.837	6.570	6.682	184,773	-0.16(-2.27%)
Mar 18, 2003	6.764	6.876	6.743	6.837	85,524	+0.07(+1.09%)
Mar 17, 2003	6.590	6.764	6.580	6.764	119,342	+0.15(+2.22%)
Mar 14, 2003	6.560	6.629	6.503	6.617	112,971	+0.04(+0.68%)
Mar 13, 2003	6.366	6.590	6.329	6.572	77,928	+0.23(+3.64%)
Mar 12, 2003	6.284	6.366	6.223	6.341	104,639	+0.05(+0.75%)
Mar 11, 2003	6.303	6.343	6.264	6.294	103,414	+0.00(+0.00%)
Mar 10, 2003	6.325	6.529	6.223	6.294	656,753	-0.08(-1.28%)
Mar 07, 2003	6.447	6.450	6.309	6.376	149,975	-0.09(-1.36%)
Mar 06, 2003	6.590	6.672	6.458	6.464	117,137	-0.14(-2.07%)
Mar 05, 2003	6.723	6.723	6.560	6.601	150,220	-0.14(-2.03%)
Mar 04, 2003	6.758	6.823	6.713	6.737	89,445	-0.02(-0.24%)

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