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 )

168.35 -1.21 (-0.71%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	7.100	7.231	7.055	7.166	102,433	+0.04(+0.52%)
Apr 29, 2003	7.162	7.192	6.964	7.129	195,065	-0.03(-0.46%)
Apr 28, 2003	7.164	7.264	7.141	7.162	166,638	-0.00(-0.03%)
Apr 25, 2003	7.172	7.200	7.141	7.164	209,769	-0.02(-0.23%)
Apr 24, 2003	7.141	7.188	7.131	7.180	89,200	+0.01(+0.11%)
Apr 23, 2003	7.264	7.266	7.147	7.172	214,915	-0.14(-1.95%)
Apr 22, 2003	7.121	7.331	7.100	7.315	88,220	+0.17(+2.37%)
Apr 21, 2003	7.111	7.145	6.958	7.145	122,528	-0.02(-0.23%)
Apr 17, 2003	7.223	7.294	7.162	7.162	171,295	-0.04(-0.57%)
Apr 16, 2003	7.315	7.345	7.182	7.202	199,476	-0.11(-1.53%)
Apr 15, 2003	7.282	7.315	7.223	7.315	95,082	+0.03(+0.45%)
Apr 14, 2003	7.151	7.304	7.151	7.282	234,764	+0.16(+2.26%)
Apr 11, 2003	6.968	7.243	6.939	7.121	195,555	+0.16(+2.35%)
Apr 10, 2003	6.937	6.996	6.917	6.958	78,908	-0.01(-0.15%)
Apr 09, 2003	6.886	7.009	6.856	6.968	113,706	+0.07(+1.04%)
Apr 08, 2003	6.845	6.917	6.815	6.896	89,445	+0.02(+0.36%)
Apr 07, 2003	6.856	7.092	6.835	6.872	131,350	+0.12(+1.84%)
Apr 04, 2003	6.774	6.886	6.519	6.747	257,065	-0.01(-0.15%)
Apr 03, 2003	6.968	6.978	6.754	6.758	173,500	-0.19(-2.73%)
Apr 02, 2003	6.925	7.141	6.925	6.947	232,069	+0.07(+1.07%)

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