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:

Simpson Manufacturing Company (NY: SSD )

204.73 +1.82 (+0.90%)
Streaming Delayed Price Updated: 1:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 5.432 5.516 5.432 5.516 39,644 +0.09(+1.58%)
Feb 27, 2002 5.384 5.445 5.368 5.431 59,711 +0.06(+1.12%)
Feb 26, 2002 5.304 5.373 5.282 5.370 145,363 +0.07(+1.25%)
Feb 25, 2002 5.348 5.351 5.304 5.304 145,363 -0.03(-0.61%)
Feb 22, 2002 5.338 5.345 5.322 5.337 155,152 +0.01(+0.17%)
Feb 21, 2002 5.322 5.373 5.292 5.328 391,063 +0.01(+0.17%)
Feb 20, 2002 5.450 5.451 5.274 5.318 121,870 -0.14(-2.60%)
Feb 19, 2002 5.588 5.588 5.455 5.460 81,247 -0.13(-2.29%)
Feb 18, 2002 5.435 5.619 5.435 5.588 98,867 +0.00(+0.00%)
Feb 15, 2002 5.435 5.619 5.435 5.588 98,867 +0.14(+2.63%)
Feb 14, 2002 5.445 5.455 5.414 5.445 134,106 +0.02(+0.28%)
Feb 13, 2002 5.455 5.460 5.411 5.430 62,158 -0.03(-0.47%)
Feb 12, 2002 5.445 5.478 5.439 5.455 37,686 +0.00(+0.00%)
Feb 11, 2002 5.445 5.483 5.445 5.455 110,613 +0.00(+0.00%)
Feb 08, 2002 5.343 5.455 5.343 5.455 27,408 +0.12(+2.30%)
Feb 07, 2002 5.373 5.375 5.302 5.333 31,813 -0.05(-0.95%)
Feb 06, 2002 5.506 5.506 5.384 5.384 153,194 -0.13(-2.41%)
Feb 05, 2002 5.435 5.558 5.433 5.516 89,078 +0.08(+1.50%)
Feb 04, 2002 5.394 5.435 5.394 5.435 82,715 +0.04(+0.76%)
Feb 01, 2002 5.382 5.408 5.362 5.394 258,914 +0.01(+0.23%)
Jan 31, 2002 5.384 5.384 5.322 5.382 2,006,706 +0.00(+0.06%)
Jan 30, 2002 5.311 5.384 5.300 5.379 189,902 +0.07(+1.27%)
Jan 29, 2002 5.312 5.317 5.297 5.311 109,634 -0.00(-0.02%)
Jan 28, 2002 5.338 5.343 5.292 5.312 161,025 +0.00(+0.00%)
Jan 25, 2002 5.328 5.414 5.215 5.312 1,125,713 -0.07(-1.23%)
Jan 24, 2002 5.414 5.435 5.348 5.379 46,496 -0.03(-0.47%)
Jan 23, 2002 5.338 5.404 5.333 5.404 22,514 +0.06(+1.05%)
Jan 22, 2002 5.450 5.471 5.335 5.348 49,922 -0.12(-2.24%)
Jan 21, 2002 5.583 5.598 5.471 5.471 46,496 +0.00(+0.00%)
Jan 18, 2002 5.583 5.598 5.471 5.471 46,007 -0.09(-1.65%)
Jan 17, 2002 5.430 5.562 5.333 5.562 244,720 +0.11(+1.97%)
Jan 16, 2002 5.429 5.511 5.429 5.455 86,631 +0.03(+0.47%)
Jan 15, 2002 5.316 5.440 5.271 5.430 108,655 +0.11(+2.11%)
Jan 14, 2002 5.409 5.409 5.230 5.317 388,126 -0.09(-1.68%)
Jan 11, 2002 5.602 5.619 5.395 5.408 120,891 -0.18(-3.29%)
Jan 10, 2002 5.854 5.862 5.592 5.592 143,406 -0.26(-4.47%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.