Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Simpson Manufacturing Company (NY: SSD )

169.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
May 01, 2003 7.155 7.219 7.055 7.131 87,975 -0.03(-0.48%)
Apr 30, 2003 7.100 7.231 7.055 7.166 102,433 +0.04(+0.52%)
Apr 29, 2003 7.162 7.192 6.964 7.129 195,065 -0.03(-0.46%)
Apr 28, 2003 7.164 7.264 7.141 7.162 166,638 -0.00(-0.03%)
Apr 25, 2003 7.172 7.200 7.141 7.164 209,769 -0.02(-0.23%)
Apr 24, 2003 7.141 7.188 7.131 7.180 89,200 +0.01(+0.11%)
Apr 23, 2003 7.264 7.266 7.147 7.172 214,915 -0.14(-1.95%)
Apr 22, 2003 7.121 7.331 7.100 7.315 88,220 +0.17(+2.37%)
Apr 21, 2003 7.111 7.145 6.958 7.145 122,528 -0.02(-0.23%)
Apr 17, 2003 7.223 7.294 7.162 7.162 171,295 -0.04(-0.57%)
Apr 16, 2003 7.315 7.345 7.182 7.202 199,476 -0.11(-1.53%)
Apr 15, 2003 7.282 7.315 7.223 7.315 95,082 +0.03(+0.45%)
Apr 14, 2003 7.151 7.304 7.151 7.282 234,764 +0.16(+2.26%)
Apr 11, 2003 6.968 7.243 6.939 7.121 195,555 +0.16(+2.35%)
Apr 10, 2003 6.937 6.996 6.917 6.958 78,908 -0.01(-0.15%)
Apr 09, 2003 6.886 7.009 6.856 6.968 113,706 +0.07(+1.04%)
Apr 08, 2003 6.845 6.917 6.815 6.896 89,445 +0.02(+0.36%)
Apr 07, 2003 6.856 7.092 6.835 6.872 131,350 +0.12(+1.84%)
Apr 04, 2003 6.774 6.886 6.519 6.747 257,065 -0.01(-0.15%)
Apr 03, 2003 6.968 6.978 6.754 6.758 173,500 -0.19(-2.73%)
Apr 02, 2003 6.925 7.141 6.925 6.947 232,069 +0.07(+1.07%)
Apr 01, 2003 6.794 6.876 6.633 6.874 212,709 -0.02(-0.33%)
Mar 31, 2003 6.498 6.896 6.468 6.896 223,247 +0.35(+5.30%)
Mar 28, 2003 6.568 6.576 6.498 6.549 77,193 -0.02(-0.28%)
Mar 27, 2003 6.641 6.641 6.539 6.568 72,782 -0.09(-1.32%)
Mar 26, 2003 6.807 6.807 6.656 6.656 86,015 -0.15(-2.22%)
Mar 25, 2003 6.682 6.845 6.662 6.807 92,876 +0.13(+2.02%)
Mar 24, 2003 6.703 6.713 6.586 6.672 53,912 -0.07(-1.06%)
Mar 21, 2003 6.713 6.760 6.611 6.743 112,481 +0.06(+0.92%)
Mar 20, 2003 6.662 6.723 6.594 6.682 78,418 +0.00(+0.00%)
Mar 19, 2003 6.837 6.837 6.570 6.682 184,773 -0.16(-2.27%)
Mar 18, 2003 6.764 6.876 6.743 6.837 85,524 +0.07(+1.09%)
Mar 17, 2003 6.590 6.764 6.580 6.764 119,342 +0.15(+2.22%)
Mar 14, 2003 6.560 6.629 6.503 6.617 112,971 +0.04(+0.68%)
Mar 13, 2003 6.366 6.590 6.329 6.572 77,928 +0.23(+3.64%)
Mar 12, 2003 6.284 6.366 6.223 6.341 104,639 +0.05(+0.75%)
Mar 11, 2003 6.303 6.343 6.264 6.294 103,414 +0.00(+0.00%)
Mar 10, 2003 6.325 6.529 6.223 6.294 656,753 -0.08(-1.28%)
Mar 07, 2003 6.447 6.450 6.309 6.376 149,975 -0.09(-1.36%)
Mar 06, 2003 6.590 6.672 6.458 6.464 117,137 -0.14(-2.07%)
Mar 05, 2003 6.723 6.723 6.560 6.601 150,220 -0.14(-2.03%)
Mar 04, 2003 6.758 6.823 6.713 6.737 89,445 -0.02(-0.24%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.