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

Simpson Manufacturing Company (NY: SSD )

165.92 -1.77 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 28, 2002 5.652 5.881 5.652 5.828 187,713 +0.18(+3.23%)
Jun 27, 2002 5.622 5.713 5.570 5.646 217,120 +0.02(+0.44%)
Jun 26, 2002 5.642 5.642 5.612 5.621 36,758 -0.02(-0.36%)
Jun 25, 2002 5.764 5.774 5.642 5.642 157,816 +0.00(+0.00%)
Jun 21, 2002 6.065 6.065 5.601 5.642 723,899 -0.40(-6.59%)
Jun 20, 2002 6.039 6.090 6.039 6.039 105,864 +0.00(+0.00%)
Jun 19, 2002 6.108 6.192 6.019 6.039 132,330 -0.07(-1.17%)
Jun 18, 2002 6.019 6.122 6.019 6.111 25,485 +0.10(+1.70%)
Jun 17, 2002 5.846 6.009 5.825 6.009 43,130 +0.15(+2.61%)
Jun 14, 2002 5.866 5.866 5.774 5.856 63,714 -0.09(-1.54%)
Jun 12, 2002 5.963 5.988 5.917 5.948 64,205 -0.04(-0.68%)
Jun 11, 2002 6.111 6.121 5.988 5.988 39,209 -0.12(-2.02%)
Jun 10, 2002 6.167 6.167 6.111 6.112 66,655 -0.07(-1.14%)
Jun 07, 2002 6.106 6.203 6.050 6.182 62,734 +0.08(+1.34%)
Jun 06, 2002 6.198 6.198 6.045 6.101 174,970 -0.08(-1.34%)
Jun 05, 2002 6.161 6.220 6.114 6.183 74,007 -0.24(-3.79%)
May 31, 2002 6.371 6.478 6.371 6.427 34,798 -0.03(-0.47%)
May 28, 2002 6.534 6.534 6.442 6.458 30,387 -0.09(-1.36%)
May 27, 2002 6.628 6.621 6.529 6.546 68,616 +0.00(+0.00%)
May 24, 2002 6.628 6.621 6.529 6.546 65,675 -0.07(-1.12%)
May 23, 2002 6.509 6.631 6.376 6.621 147,034 +0.09(+1.33%)
May 22, 2002 6.585 6.621 6.534 6.534 58,813 -0.06(-0.93%)
May 21, 2002 6.641 6.764 6.586 6.595 76,947 -0.04(-0.54%)
May 20, 2002 6.667 6.675 6.616 6.631 69,106 -0.05(-0.69%)
May 17, 2002 6.692 6.703 6.631 6.677 22,055 -0.01(-0.08%)
May 16, 2002 6.718 6.733 6.667 6.682 83,809 -0.05(-0.68%)
May 15, 2002 6.737 6.811 6.692 6.728 78,418 +0.01(+0.08%)
May 14, 2002 6.509 6.723 6.509 6.723 53,912 +0.20(+3.13%)
May 13, 2002 6.478 6.563 6.445 6.519 82,829 +0.05(+0.77%)
May 10, 2002 6.642 6.662 6.461 6.469 68,125 -0.18(-2.67%)
May 09, 2002 6.793 6.793 6.646 6.646 57,833 -0.17(-2.53%)
May 08, 2002 6.825 6.871 6.732 6.819 58,323 +0.00(+0.06%)
May 07, 2002 6.879 6.921 6.804 6.815 174,480 -0.07(-1.08%)
May 06, 2002 6.886 7.007 6.886 6.889 73,027 +0.00(+0.04%)
May 03, 2002 6.958 6.958 6.835 6.886 173,990 -0.06(-0.88%)
May 02, 2002 6.794 6.952 6.794 6.947 114,196 +0.16(+2.33%)
May 01, 2002 6.713 6.810 6.682 6.789 64,695 +0.09(+1.29%)
Apr 30, 2002 6.652 6.728 6.560 6.703 185,753 +0.03(+0.38%)
Apr 29, 2002 6.709 6.751 6.626 6.677 81,849 -0.04(-0.61%)
Apr 26, 2002 6.754 6.825 6.713 6.718 70,086 -0.05(-0.71%)
Apr 25, 2002 6.743 6.784 6.732 6.766 59,303 +0.03(+0.48%)
Apr 24, 2002 6.825 6.895 6.733 6.733 71,066 -0.07(-0.98%)
Apr 23, 2002 6.774 6.824 6.773 6.799 53,422 +0.01(+0.15%)
Apr 22, 2002 6.876 6.876 6.772 6.789 59,303 -0.11(-1.55%)
Apr 19, 2002 6.856 6.922 6.794 6.896 72,046 +0.05(+0.72%)
Apr 18, 2002 6.901 6.901 6.838 6.847 55,382 -0.04(-0.64%)
Apr 17, 2002 6.835 6.927 6.835 6.891 107,825 +0.03(+0.45%)
Apr 16, 2002 6.667 6.861 6.636 6.861 84,299 +0.22(+3.30%)
Apr 15, 2002 6.641 6.682 6.585 6.641 188,694 -0.18(-2.69%)
Apr 12, 2002 6.713 6.831 6.713 6.825 67,635 +0.13(+1.98%)
Apr 11, 2002 6.672 6.728 6.672 6.692 106,354 +0.02(+0.23%)
Apr 10, 2002 6.580 6.694 6.561 6.677 85,279 +0.08(+1.16%)
Apr 09, 2002 6.427 6.642 6.427 6.601 123,998 +0.17(+2.70%)
Apr 08, 2002 6.334 6.427 6.325 6.427 46,560 +0.09(+1.47%)
Apr 05, 2002 6.397 6.411 6.333 6.334 119,097 -0.06(-0.99%)
Apr 04, 2002 6.324 6.417 6.324 6.397 58,323 +0.06(+0.98%)
Apr 03, 2002 6.386 6.417 6.325 6.335 62,734 -0.04(-0.64%)
Apr 02, 2002 6.325 6.394 6.317 6.376 88,710 +0.06(+0.95%)
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.