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 )

169.56 -6.11 (-3.48%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2002	6.340	6.358	6.238	6.238	177,911	+0.00(+0.00%)
Mar 28, 2002	6.340	6.358	6.238	6.238	177,911	-0.08(-1.21%)
Mar 27, 2002	6.213	6.335	6.213	6.315	122,038	+0.11(+1.69%)
Mar 26, 2002	6.147	6.225	6.136	6.210	81,359	+0.08(+1.31%)
Mar 25, 2002	6.213	6.213	6.089	6.129	97,532	-0.07(-1.18%)
Mar 22, 2002	6.014	6.223	6.014	6.203	221,531	+0.20(+3.31%)
Mar 21, 2002	5.953	6.019	5.922	6.004	149,975	+0.06(+1.03%)
Mar 20, 2002	5.966	5.966	5.922	5.942	41,659	-0.02(-0.39%)
Mar 19, 2002	5.927	5.968	5.927	5.966	58,323	+0.05(+0.83%)
Mar 18, 2002	5.917	5.968	5.815	5.917	234,764	+0.01(+0.17%)
Mar 15, 2002	5.899	5.942	5.866	5.907	71,556	-0.02(-0.29%)
Mar 14, 2002	5.937	5.937	5.897	5.924	24,995	+0.00(+0.02%)
Mar 13, 2002	5.827	5.932	5.827	5.923	35,778	+0.09(+1.50%)
Mar 12, 2002	5.917	5.917	5.835	5.835	47,541	-0.08(-1.41%)
Mar 11, 2002	5.963	5.965	5.899	5.919	29,896	-0.04(-0.74%)
Mar 08, 2002	5.881	5.968	5.881	5.963	140,172	+0.11(+1.83%)
Mar 07, 2002	5.746	5.857	5.744	5.856	85,279	+0.12(+2.10%)
Mar 06, 2002	5.703	5.735	5.674	5.735	83,319	+0.04(+0.75%)
Mar 05, 2002	5.764	5.850	5.693	5.693	141,152	-0.06(-0.98%)
Mar 04, 2002	5.611	5.764	5.611	5.749	56,853	+0.14(+2.45%)
Mar 01, 2002	5.519	5.611	5.503	5.611	40,679	+0.10(+1.85%)
Feb 28, 2002	5.424	5.509	5.424	5.509	39,699	+0.09(+1.58%)
Feb 27, 2002	5.376	5.438	5.361	5.423	59,793	+0.06(+1.12%)
Feb 26, 2002	5.297	5.366	5.274	5.363	145,564	+0.07(+1.25%)
Feb 25, 2002	5.341	5.344	5.297	5.297	145,564	-0.03(-0.61%)
Feb 22, 2002	5.330	5.338	5.315	5.329	155,366	+0.01(+0.17%)
Feb 21, 2002	5.315	5.366	5.284	5.320	391,601	+0.01(+0.17%)
Feb 20, 2002	5.443	5.444	5.267	5.311	122,038	-0.14(-2.60%)
Feb 19, 2002	5.580	5.580	5.448	5.453	81,359	-0.13(-2.29%)
Feb 18, 2002	5.427	5.611	5.427	5.580	99,003	+0.00(+0.00%)
Feb 15, 2002	5.427	5.611	5.427	5.580	99,003	+0.14(+2.63%)
Feb 14, 2002	5.438	5.448	5.407	5.438	134,291	+0.02(+0.28%)
Feb 13, 2002	5.448	5.453	5.404	5.422	62,244	-0.03(-0.47%)
Feb 12, 2002	5.438	5.470	5.431	5.448	37,738	+0.00(+0.00%)
Feb 11, 2002	5.438	5.475	5.438	5.448	110,765	+0.00(+0.00%)
Feb 08, 2002	5.335	5.448	5.335	5.448	27,446	+0.12(+2.30%)
Feb 07, 2002	5.366	5.367	5.295	5.325	31,857	-0.05(-0.95%)
Feb 06, 2002	5.499	5.499	5.376	5.376	153,405	-0.13(-2.41%)
Feb 05, 2002	5.427	5.551	5.425	5.509	89,200	+0.08(+1.50%)
Feb 04, 2002	5.386	5.427	5.386	5.427	82,829	+0.04(+0.76%)
Feb 01, 2002	5.374	5.401	5.355	5.386	259,270	+0.01(+0.23%)
Jan 31, 2002	5.376	5.376	5.315	5.374	2,009,469	+0.00(+0.06%)
Jan 30, 2002	5.304	5.376	5.293	5.371	190,164	+0.07(+1.27%)
Jan 29, 2002	5.305	5.310	5.290	5.304	109,785	-0.00(-0.02%)
Jan 28, 2002	5.330	5.335	5.284	5.305	161,247	+0.00(+0.00%)
Jan 25, 2002	5.320	5.407	5.208	5.305	1,127,263	-0.07(-1.23%)
Jan 24, 2002	5.407	5.427	5.341	5.371	46,560	-0.03(-0.47%)
Jan 23, 2002	5.330	5.397	5.325	5.397	22,545	+0.06(+1.05%)
Jan 22, 2002	5.443	5.463	5.327	5.341	49,991	-0.12(-2.24%)
Jan 21, 2002	5.575	5.591	5.463	5.463	46,560	+0.00(+0.00%)
Jan 18, 2002	5.575	5.591	5.463	5.463	46,070	-0.09(-1.65%)
Jan 17, 2002	5.422	5.555	5.325	5.555	245,057	+0.11(+1.97%)
Jan 16, 2002	5.421	5.504	5.421	5.448	86,750	+0.03(+0.47%)
Jan 15, 2002	5.309	5.432	5.264	5.422	108,805	+0.11(+2.11%)
Jan 14, 2002	5.402	5.402	5.223	5.310	388,660	-0.09(-1.68%)
Jan 11, 2002	5.595	5.611	5.388	5.401	121,058	-0.18(-3.29%)

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