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 )

168.35 -1.21 (-0.71%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Oct 31, 2003 9.141 9.175 9.014 9.104 91,651 -0.17(-1.87%)
Oct 30, 2003 8.937 9.277 8.937 9.277 188,939 +0.32(+3.58%)
Oct 29, 2003 8.947 8.977 8.918 8.957 112,481 -0.02(-0.23%)
Oct 28, 2003 8.971 8.977 8.837 8.977 144,093 -0.01(-0.07%)
Oct 27, 2003 8.784 8.994 8.782 8.984 100,228 +0.17(+1.92%)
Oct 24, 2003 8.988 8.998 8.784 8.814 113,951 -0.15(-1.71%)
Oct 23, 2003 8.739 8.977 8.692 8.967 220,551 +0.28(+3.22%)
Oct 22, 2003 8.937 8.937 8.529 8.688 186,978 -0.27(-3.01%)
Oct 21, 2003 8.763 8.957 8.735 8.957 89,445 +0.18(+2.09%)
Oct 20, 2003 8.757 8.835 8.706 8.773 75,967 -0.02(-0.28%)
Oct 17, 2003 8.967 8.986 8.761 8.798 44,110 -0.18(-1.98%)
Oct 16, 2003 8.947 8.988 8.941 8.975 74,252 -0.00(-0.02%)
Oct 15, 2003 9.000 9.000 8.916 8.977 56,608 -0.01(-0.09%)
Oct 14, 2003 8.977 9.039 8.937 8.986 171,785 +0.07(+0.80%)
Oct 13, 2003 8.804 8.951 8.804 8.914 84,054 +0.16(+1.84%)
Oct 10, 2003 8.998 8.998 8.669 8.753 93,856 -0.21(-2.39%)
Oct 09, 2003 8.788 8.788 8.788 8.967 119,833 +0.21(+2.40%)
Oct 08, 2003 8.649 8.824 8.649 8.757 95,817 +0.09(+0.99%)
Oct 07, 2003 8.814 8.818 8.569 8.671 121,548 -0.14(-1.62%)
Oct 06, 2003 8.829 8.841 8.688 8.814 70,821 +0.00(+0.02%)
Oct 03, 2003 8.737 8.822 8.651 8.812 160,512 +0.10(+1.15%)
Oct 02, 2003 8.647 8.804 8.620 8.712 164,433 +0.01(+0.16%)
Oct 01, 2003 8.343 8.698 8.376 8.698 148,994 +0.36(+4.26%)
Sep 30, 2003 8.308 8.506 8.286 8.343 224,717 -0.05(-0.58%)
Sep 29, 2003 8.292 8.359 8.063 8.392 127,674 +0.17(+2.01%)
Sep 26, 2003 8.378 8.382 8.227 8.227 128,410 -0.14(-1.66%)
Sep 25, 2003 8.612 8.645 8.365 8.365 197,761 -0.25(-2.94%)
Sep 24, 2003 8.743 8.771 8.529 8.618 152,670 -0.16(-1.77%)
Sep 23, 2003 8.771 8.818 8.747 8.773 85,770 +0.00(+0.02%)
Sep 22, 2003 8.855 8.886 8.690 8.771 63,469 -0.08(-0.94%)
Sep 19, 2003 8.773 8.773 8.773 8.855 130,860 +0.03(+0.35%)
Sep 18, 2003 8.951 8.977 8.692 8.824 213,935 -0.20(-2.26%)
Sep 17, 2003 9.084 9.084 8.977 9.028 93,366 -0.11(-1.16%)
Sep 16, 2003 8.875 9.135 8.804 9.135 119,342 +0.35(+3.97%)
Sep 15, 2003 8.824 8.824 8.741 8.786 82,339 -0.04(-0.44%)
Sep 12, 2003 8.798 8.906 8.641 8.824 209,278 +0.05(+0.60%)
Sep 11, 2003 8.806 8.831 8.669 8.771 248,978 -0.08(-0.85%)
Sep 10, 2003 9.182 9.182 8.847 8.847 134,046 -0.39(-4.18%)
Sep 09, 2003 9.324 9.375 9.108 9.233 237,215 -0.16(-1.69%)
Sep 08, 2003 9.039 9.488 9.020 9.392 144,828 +0.39(+4.28%)
Sep 05, 2003 9.335 9.335 9.002 9.006 154,141 -0.31(-3.31%)
Sep 04, 2003 9.345 9.392 9.314 9.314 138,457 -0.04(-0.44%)
Sep 03, 2003 9.416 9.437 9.263 9.355 329,356 -0.04(-0.43%)
Sep 02, 2003 9.794 9.794 9.396 9.396 283,776 -0.32(-3.26%)
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.
 
 
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.