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 30, 2003	7.223	7.264	7.182	7.264	106,844	+0.06(+0.85%)
May 29, 2003	7.080	7.213	7.080	7.202	138,457	+0.09(+1.29%)
May 28, 2003	7.092	7.141	7.070	7.111	55,628	+0.02(+0.26%)
May 27, 2003	6.937	7.162	6.933	7.092	63,224	+0.16(+2.24%)
May 23, 2003	6.947	6.978	6.931	6.937	77,928	+0.00(+0.00%)
May 22, 2003	6.956	6.978	6.931	6.937	48,031	+0.00(+0.00%)
May 21, 2003	6.941	7.009	6.937	6.937	76,702	-0.00(-0.06%)
May 20, 2003	6.978	6.984	6.907	6.941	85,770	-0.02(-0.23%)
May 19, 2003	7.029	7.151	6.958	6.958	78,663	-0.08(-1.16%)
May 16, 2003	7.131	7.172	7.039	7.039	248,978	-0.12(-1.71%)
May 15, 2003	7.100	7.239	7.070	7.162	176,686	+0.06(+0.86%)
May 14, 2003	7.233	7.284	7.080	7.100	157,326	-0.10(-1.42%)
May 13, 2003	7.366	7.372	7.202	7.202	76,702	-0.19(-2.62%)
May 12, 2003	7.294	7.447	7.284	7.396	85,524	+0.12(+1.63%)
May 09, 2003	7.141	7.294	7.100	7.278	58,323	+0.12(+1.74%)
May 08, 2003	7.141	7.192	7.111	7.153	72,782	+0.01(+0.11%)
May 07, 2003	7.121	7.219	7.119	7.145	97,532	+0.02(+0.34%)
May 06, 2003	7.141	7.188	7.039	7.121	164,188	-0.02(-0.29%)
May 05, 2003	7.202	7.223	7.131	7.141	129,145	-0.06(-0.85%)
May 02, 2003	7.121	7.223	7.111	7.202	65,185	+0.07(+1.00%)

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