Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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 San Anselmo

Find A Business

or Browse Listings

Simpson Manufacturing Company (NY: SSD )

Historical Prices