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 (%)
Oct 31, 2002 7.243 7.386 7.192 7.202 68,861 -0.04(-0.56%)
Oct 30, 2002 7.202 7.243 7.111 7.243 73,517 +0.02(+0.28%)
Oct 29, 2002 6.958 7.223 6.878 7.223 58,568 +0.23(+3.36%)
Oct 28, 2002 7.080 7.176 6.980 6.988 66,410 -0.04(-0.64%)
Oct 25, 2002 6.998 7.058 6.923 7.033 86,750 +0.03(+0.47%)
Oct 24, 2002 7.060 7.329 6.998 7.000 113,951 -0.01(-0.12%)
Oct 23, 2002 6.988 7.037 6.909 7.009 90,916 -0.08(-1.09%)
Oct 22, 2002 6.970 7.223 6.970 7.086 138,947 +0.12(+1.70%)
Oct 21, 2002 6.703 7.029 6.692 6.968 102,924 +0.21(+3.17%)
Oct 18, 2002 6.733 6.835 6.543 6.754 91,896 +0.14(+2.16%)
Oct 17, 2002 6.396 6.621 6.305 6.611 93,366 +0.26(+4.11%)
Oct 16, 2002 6.327 6.488 6.327 6.350 51,462 +0.02(+0.39%)
Oct 15, 2002 6.235 6.427 6.131 6.325 1,470,343 +0.14(+2.28%)
Oct 14, 2002 6.345 6.362 6.121 6.184 65,675 -0.18(-2.85%)
Oct 11, 2002 6.396 6.509 6.325 6.366 72,782 +0.02(+0.32%)
Oct 10, 2002 6.029 6.394 6.001 6.345 129,390 +0.31(+5.07%)
Oct 09, 2002 6.264 6.282 6.039 6.039 137,722 -0.31(-4.85%)
Oct 08, 2002 6.141 6.348 6.125 6.348 80,623 +0.23(+3.70%)
Oct 07, 2002 6.125 6.176 6.070 6.121 140,662 -0.01(-0.17%)
Oct 04, 2002 6.254 6.254 6.111 6.131 122,038 -0.10(-1.60%)
Oct 03, 2002 6.305 6.345 6.217 6.231 54,157 -0.09(-1.48%)
Oct 02, 2002 6.386 6.407 6.315 6.325 70,331 -0.08(-1.27%)
Oct 01, 2002 6.427 6.427 6.131 6.407 146,054 +0.00(+0.03%)
Sep 30, 2002 6.284 6.447 6.227 6.405 8,086,890 +0.08(+1.23%)
Sep 27, 2002 6.549 6.601 6.327 6.327 66,165 -0.22(-3.40%)
Sep 26, 2002 6.427 6.584 6.417 6.549 144,093 +0.25(+3.95%)
Sep 25, 2002 6.172 6.325 6.152 6.301 74,742 +0.15(+2.49%)
Sep 24, 2002 6.221 6.248 6.143 6.148 93,366 -0.08(-1.21%)
Sep 23, 2002 6.407 6.407 6.154 6.223 106,109 -0.20(-3.17%)
Sep 20, 2002 6.325 6.447 6.325 6.427 133,311 +0.15(+2.44%)
Sep 19, 2002 6.594 6.641 6.274 6.274 56,608 -0.32(-4.83%)
Sep 18, 2002 6.794 6.815 6.549 6.592 73,762 -0.22(-3.26%)
Sep 17, 2002 6.856 6.868 6.815 6.815 56,118 -0.02(-0.33%)
Sep 16, 2002 6.794 6.917 6.784 6.837 76,702 -0.01(-0.12%)
Sep 13, 2002 6.590 6.856 6.568 6.845 61,019 +0.23(+3.52%)
Sep 12, 2002 6.754 6.774 6.613 6.613 23,035 -0.16(-2.38%)
Sep 11, 2002 6.682 6.815 6.682 6.774 138,947 +0.12(+1.78%)
Sep 10, 2002 6.427 6.672 6.427 6.656 78,908 +0.23(+3.56%)
Sep 09, 2002 6.323 6.529 6.213 6.427 59,303 +0.11(+1.68%)
Sep 06, 2002 5.988 6.325 5.988 6.321 73,517 +0.38(+6.46%)
Sep 05, 2002 6.317 6.325 5.937 5.937 69,596 -0.38(-6.01%)
Sep 04, 2002 6.070 6.325 6.035 6.317 34,798 +0.22(+3.68%)
Sep 03, 2002 6.266 6.323 6.052 6.092 49,991 -0.17(-2.74%)
Aug 30, 2002 6.325 6.335 6.248 6.264 45,825 -0.04(-0.65%)
Aug 29, 2002 6.264 6.325 6.241 6.305 52,442 +0.04(+0.65%)
Aug 28, 2002 6.468 6.496 6.264 6.264 131,105 -0.21(-3.19%)
Aug 27, 2002 6.325 6.529 6.284 6.470 87,485 +0.00(+0.03%)
Aug 26, 2002 6.407 6.468 6.223 6.468 44,110 +0.03(+0.48%)
Aug 23, 2002 6.488 6.523 6.356 6.437 32,347 -0.05(-0.79%)
Aug 22, 2002 6.529 6.529 6.333 6.488 49,011 -0.04(-0.63%)
Aug 21, 2002 6.488 6.529 6.392 6.529 38,473 +0.05(+0.79%)
Aug 20, 2002 6.437 6.498 6.417 6.478 66,165 +0.41(+6.70%)
Aug 15, 2002 6.008 6.080 5.954 6.071 61,264 +0.06(+1.05%)
Aug 14, 2002 5.918 6.008 5.753 6.008 88,220 +0.09(+1.53%)
Aug 13, 2002 6.058 6.058 5.917 5.917 62,244 -0.14(-2.27%)
Aug 12, 2002 6.141 6.152 5.937 6.055 74,987 +0.05(+0.90%)
Aug 07, 2002 5.976 6.009 5.866 6.001 117,137 +0.05(+0.84%)
Aug 06, 2002 5.830 5.968 5.830 5.951 223,492 +0.15(+2.51%)
Aug 05, 2002 5.866 5.909 5.805 5.805 59,303 -0.07(-1.11%)
Aug 02, 2002 5.994 5.994 5.866 5.870 78,418 -0.13(-2.23%)
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.