Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Simpson Manufacturing Company (NY: SSD )

168.35 -1.21 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 30, 2004 10.09 10.22 10.04 10.09 76,212 -0.01(-0.08%)
Jan 29, 2004 10.20 10.20 10.05 10.10 94,592 -0.05(-0.52%)
Jan 28, 2004 10.03 10.24 10.03 10.15 235,990 +0.25(+2.49%)
Jan 27, 2004 10.19 10.19 9.885 9.906 132,085 -0.33(-3.25%)
Jan 26, 2004 10.24 10.24 10.08 10.24 61,264 +0.02(+0.18%)
Jan 23, 2004 10.09 10.22 10.07 10.22 105,619 +0.04(+0.38%)
Jan 22, 2004 10.12 10.26 10.12 10.18 147,034 +0.02(+0.20%)
Jan 21, 2004 10.44 10.44 10.13 10.16 178,646 -0.31(-2.92%)
Jan 20, 2004 10.20 10.47 10.15 10.47 102,188 +0.23(+2.21%)
Jan 16, 2004 10.35 10.35 10.17 10.24 123,018 -0.10(-0.95%)
Jan 15, 2004 10.35 10.35 10.19 10.34 75,967 -0.04(-0.35%)
Jan 14, 2004 10.33 10.38 10.29 10.38 104,639 +0.07(+0.69%)
Jan 13, 2004 10.21 10.35 10.21 10.30 114,686 -0.01(-0.06%)
Jan 12, 2004 10.31 10.35 10.21 10.31 74,987 +0.03(+0.34%)
Jan 09, 2004 10.53 10.53 10.28 10.28 46,070 -0.28(-2.69%)
Jan 08, 2004 10.42 10.59 10.42 10.56 138,212 +0.18(+1.77%)
Jan 07, 2004 10.28 10.38 10.26 10.38 69,841 +0.08(+0.73%)
Jan 06, 2004 10.60 10.60 10.30 10.30 68,370 -0.26(-2.42%)
Jan 05, 2004 10.24 10.55 10.24 10.55 67,880 +0.34(+3.36%)
Jan 02, 2004 10.41 10.57 10.21 10.21 78,663 -0.17(-1.59%)
Dec 31, 2003 10.72 10.72 10.38 10.38 92,141 -0.34(-3.22%)
Dec 30, 2003 10.55 10.72 10.53 10.72 114,686 +0.13(+1.25%)
Dec 29, 2003 10.36 10.60 10.32 10.59 77,683 +0.27(+2.63%)
Dec 26, 2003 10.34 10.34 10.24 10.32 23,035 +0.00(+0.04%)
Dec 24, 2003 10.54 10.54 10.29 10.31 35,533 -0.22(-2.13%)
Dec 23, 2003 10.27 10.54 10.26 10.54 147,769 +0.22(+2.14%)
Dec 22, 2003 10.56 10.56 10.27 10.32 82,829 -0.24(-2.28%)
Dec 19, 2003 10.56 10.57 10.29 10.56 75,722 -0.01(-0.10%)
Dec 18, 2003 10.34 10.61 10.29 10.57 103,414 +0.23(+2.23%)
Dec 17, 2003 10.54 10.54 10.22 10.34 68,861 -0.12(-1.13%)
Dec 16, 2003 10.18 10.52 9.981 10.46 168,109 +0.30(+2.91%)
Dec 15, 2003 10.49 10.50 10.16 10.16 86,260 -0.21(-2.06%)
Dec 12, 2003 10.45 10.49 10.29 10.38 140,907 -0.11(-1.03%)
Dec 11, 2003 10.07 10.49 10.07 10.48 124,489 +0.41(+4.11%)
Dec 10, 2003 10.16 10.18 9.947 10.07 102,188 -0.10(-1.00%)
Dec 09, 2003 10.26 10.40 10.10 10.17 113,461 -0.09(-0.89%)
Dec 08, 2003 9.996 10.26 9.996 10.26 142,868 +0.23(+2.34%)
Dec 05, 2003 10.19 10.34 10.17 10.03 45,580 -0.24(-2.36%)
Dec 04, 2003 9.936 10.27 9.896 10.27 88,710 +0.36(+3.58%)
Dec 03, 2003 10.28 10.41 9.916 9.916 81,604 -0.33(-3.24%)
Dec 02, 2003 10.30 10.45 10.30 10.25 93,856 -0.10(-0.99%)
Dec 01, 2003 10.08 10.36 10.08 10.35 110,765 +0.31(+3.11%)
Nov 28, 2003 10.05 10.12 9.945 10.04 34,553 +0.01(+0.10%)
Nov 26, 2003 10.23 10.29 9.941 10.03 84,054 -0.27(-2.60%)
Nov 25, 2003 9.861 10.25 9.861 10.30 142,133 +0.39(+3.91%)
Nov 24, 2003 9.757 9.908 9.722 9.908 124,489 +0.15(+1.55%)
Nov 21, 2003 9.661 9.757 9.567 9.757 117,872 +0.10(+0.99%)
Nov 20, 2003 9.475 9.663 9.445 9.661 80,133 +0.15(+1.61%)
Nov 19, 2003 9.441 9.610 9.412 9.508 47,786 +0.09(+0.93%)
Nov 18, 2003 9.559 9.634 9.400 9.420 59,548 -0.15(-1.56%)
Nov 17, 2003 9.620 9.620 9.502 9.569 113,461 -0.17(-1.78%)
Nov 14, 2003 9.753 9.839 9.712 9.743 117,627 -0.03(-0.31%)
Nov 13, 2003 9.508 9.855 9.508 9.773 100,963 +0.22(+2.35%)
Nov 12, 2003 9.422 9.549 9.420 9.549 97,042 +0.13(+1.36%)
Nov 11, 2003 9.530 9.530 9.375 9.420 39,699 -0.11(-1.20%)
Nov 10, 2003 9.728 9.728 9.496 9.535 83,809 -0.23(-2.34%)
Nov 07, 2003 9.773 9.865 9.734 9.763 88,465 +0.06(+0.63%)
Nov 06, 2003 9.626 9.698 9.586 9.702 89,690 +0.07(+0.74%)
Nov 05, 2003 9.384 9.620 9.314 9.630 65,675 +0.07(+0.77%)
Nov 04, 2003 9.384 9.736 9.377 9.557 176,808 +0.23(+2.49%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.