Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Simpson Manufacturing Company (NY: SSD )

172.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jan 31, 2003 6.851 7.070 6.835 7.049 120,323 +0.20(+2.92%)
Jan 30, 2003 6.927 7.004 6.805 6.849 152,425 -0.08(-1.12%)
Jan 29, 2003 6.713 6.927 6.682 6.927 124,979 +0.21(+3.19%)
Jan 28, 2003 6.811 6.811 6.692 6.713 105,129 -0.10(-1.44%)
Jan 27, 2003 6.754 6.919 6.713 6.811 165,658 +0.03(+0.48%)
Jan 24, 2003 6.580 6.886 6.580 6.778 186,488 +0.20(+3.01%)
Jan 23, 2003 6.545 6.601 6.545 6.580 96,552 +0.03(+0.47%)
Jan 22, 2003 6.549 6.586 6.519 6.549 73,517 -0.01(-0.16%)
Jan 21, 2003 6.572 6.584 6.560 6.560 123,508 -0.02(-0.34%)
Jan 17, 2003 6.735 6.754 6.570 6.582 224,472 -0.16(-2.39%)
Jan 16, 2003 6.703 6.823 6.672 6.743 65,430 +0.09(+1.38%)
Jan 15, 2003 6.631 6.688 6.549 6.652 83,319 +0.04(+0.62%)
Jan 14, 2003 6.539 6.615 6.521 6.611 685,425 +0.08(+1.25%)
Jan 13, 2003 6.570 6.570 6.505 6.529 84,299 +0.01(+0.09%)
Jan 10, 2003 6.450 6.570 6.450 6.523 210,749 +0.08(+1.17%)
Jan 09, 2003 6.427 6.488 6.382 6.447 166,393 +0.04(+0.64%)
Jan 08, 2003 6.472 6.488 6.407 6.407 165,168 -0.07(-1.01%)
Jan 07, 2003 6.629 6.629 6.456 6.472 367,830 -0.16(-2.40%)
Jan 06, 2003 6.601 6.698 6.598 6.631 107,825 +0.00(+0.03%)
Jan 03, 2003 6.680 6.715 6.570 6.629 91,896 -0.10(-1.52%)
Jan 02, 2003 6.733 6.743 6.645 6.731 63,469 +0.02(+0.27%)
Dec 31, 2002 6.937 6.937 6.713 6.713 95,572 -0.13(-1.94%)
Dec 30, 2002 6.662 6.845 6.590 6.845 86,750 +0.19(+2.91%)
Dec 27, 2002 6.898 6.898 6.652 6.652 44,600 -0.25(-3.58%)
Dec 26, 2002 6.896 6.900 6.784 6.898 33,082 +0.03(+0.45%)
Dec 24, 2002 6.794 6.868 6.784 6.868 32,592 +0.07(+1.08%)
Dec 23, 2002 6.641 6.794 6.641 6.794 76,457 +0.03(+0.45%)
Dec 20, 2002 6.733 6.807 6.692 6.764 108,070 +0.07(+1.07%)
Dec 19, 2002 6.723 6.825 6.692 6.692 74,497 +0.00(+0.00%)
Dec 18, 2002 6.849 6.849 6.672 6.692 32,102 -0.14(-2.09%)
Dec 17, 2002 6.784 6.835 6.754 6.835 43,375 +0.03(+0.48%)
Dec 16, 2002 6.751 6.802 6.711 6.802 71,066 +0.07(+1.03%)
Dec 13, 2002 6.896 6.902 6.733 6.733 52,687 -0.17(-2.51%)
Dec 12, 2002 6.864 6.917 6.825 6.907 83,074 +0.06(+0.89%)
Dec 11, 2002 7.039 7.039 6.839 6.845 105,374 -0.23(-3.26%)
Dec 10, 2002 6.907 7.076 6.896 7.076 125,714 +0.19(+2.76%)
Dec 09, 2002 6.907 6.974 6.876 6.886 71,311 -0.04(-0.59%)
Dec 06, 2002 6.845 6.927 6.802 6.927 53,667 +0.06(+0.80%)
Dec 05, 2002 6.907 6.925 6.723 6.872 55,873 -0.01(-0.21%)
Dec 04, 2002 6.958 6.976 6.784 6.886 55,873 -0.09(-1.32%)
Dec 03, 2002 7.039 7.100 6.968 6.978 50,481 -0.11(-1.58%)
Dec 02, 2002 6.937 7.090 6.937 7.090 57,098 +0.18(+2.66%)
Nov 29, 2002 7.039 7.039 6.886 6.907 46,805 -0.08(-1.17%)
Nov 27, 2002 6.754 6.988 6.754 6.988 46,070 +0.26(+3.79%)
Nov 26, 2002 6.876 6.876 6.662 6.733 77,193 -0.13(-1.96%)
Nov 25, 2002 6.815 6.868 6.754 6.868 86,995 +0.02(+0.24%)
Nov 22, 2002 6.845 6.860 6.805 6.851 132,821 -0.00(-0.06%)
Nov 21, 2002 6.858 6.905 6.764 6.856 91,406 +0.05(+0.72%)
Nov 20, 2002 6.794 6.815 6.733 6.807 47,050 +0.05(+0.79%)
Nov 19, 2002 6.794 6.825 6.713 6.754 70,576 -0.06(-0.81%)
Nov 18, 2002 6.794 6.831 6.658 6.809 92,876 -0.02(-0.36%)
Nov 15, 2002 6.794 6.856 6.743 6.833 109,540 +0.04(+0.57%)
Nov 14, 2002 6.919 7.100 6.743 6.794 206,093 -0.08(-1.19%)
Nov 13, 2002 6.601 6.925 6.601 6.876 68,861 +0.22(+3.37%)
Nov 12, 2002 6.450 6.666 6.425 6.652 197,761 +0.20(+3.16%)
Nov 11, 2002 6.833 6.835 6.447 6.447 146,789 -0.33(-4.93%)
Nov 08, 2002 6.794 6.794 6.696 6.782 120,323 -0.01(-0.18%)
Nov 07, 2002 7.080 7.080 6.774 6.794 103,904 -0.31(-4.31%)
Nov 06, 2002 7.182 7.223 6.947 7.100 140,172 -0.08(-1.14%)
Nov 05, 2002 7.345 7.459 7.141 7.182 88,710 -0.19(-2.63%)
Nov 04, 2002 7.355 7.468 7.313 7.376 77,928 -0.03(-0.41%)
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.