Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Simpson Manufacturing Company (NY: SSD )

160.22 +0.05 (+0.03%)

Official Closing Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	199.45	200.61	197.33	197.43	167,737	-2.92(-1.46%)
Dec 28, 2023	199.58	200.41	198.31	200.35	119,215	+0.24(+0.12%)
Dec 27, 2023	199.31	201.58	199.06	200.12	130,647	+1.35(+0.68%)
Dec 26, 2023	197.27	199.77	196.48	198.77	115,093	+1.72(+0.87%)
Dec 22, 2023	196.28	198.86	195.51	197.05	164,568	+2.02(+1.04%)
Dec 21, 2023	195.02	195.18	192.69	195.03	210,355	+2.93(+1.53%)
Dec 20, 2023	195.28	197.12	191.89	192.10	219,102	-3.64(-1.86%)
Dec 19, 2023	191.43	196.60	191.43	195.74	396,004	+6.93(+3.67%)
Dec 18, 2023	194.00	194.00	187.91	188.81	186,372	-2.98(-1.55%)
Dec 15, 2023	194.22	196.24	191.30	191.79	474,017	-2.55(-1.31%)
Dec 14, 2023	188.48	195.27	188.38	194.34	293,596	+8.42(+4.53%)
Dec 13, 2023	182.81	186.29	178.41	185.92	394,437	+2.93(+1.60%)
Dec 12, 2023	181.47	184.29	180.01	182.99	162,384	+1.74(+0.96%)
Dec 11, 2023	181.58	183.16	180.03	181.25	186,633	-0.43(-0.24%)
Dec 08, 2023	178.46	181.80	178.46	181.68	184,067	+2.99(+1.67%)
Dec 07, 2023	177.86	180.01	176.09	178.68	230,245	+1.00(+0.56%)
Dec 06, 2023	175.78	180.19	175.78	177.69	394,180	+2.71(+1.55%)
Dec 05, 2023	174.27	175.79	173.64	174.97	234,483	+0.31(+0.18%)
Dec 04, 2023	171.98	174.82	171.55	174.66	232,602	+2.65(+1.54%)

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 Santa Clara

Find A Business

or Browse Listings

Simpson Manufacturing Company (NY: SSD )

Historical Prices