Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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: 6:30 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 (%)
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%)
Nov 03, 2003 9.110 9.386 9.090 9.324 107,121 +0.22(+2.42%)
Oct 31, 2003 9.141 9.175 9.014 9.104 91,651 -0.17(-1.87%)
Oct 30, 2003 8.937 9.277 8.937 9.277 188,939 +0.32(+3.58%)
Oct 29, 2003 8.947 8.977 8.918 8.957 112,481 -0.02(-0.23%)
Oct 28, 2003 8.971 8.977 8.837 8.977 144,093 -0.01(-0.07%)
Oct 27, 2003 8.784 8.994 8.782 8.984 100,228 +0.17(+1.92%)
Oct 24, 2003 8.988 8.998 8.784 8.814 113,951 -0.15(-1.71%)
Oct 23, 2003 8.739 8.977 8.692 8.967 220,551 +0.28(+3.22%)
Oct 22, 2003 8.937 8.937 8.529 8.688 186,978 -0.27(-3.01%)
Oct 21, 2003 8.763 8.957 8.735 8.957 89,445 +0.18(+2.09%)
Oct 20, 2003 8.757 8.835 8.706 8.773 75,967 -0.02(-0.28%)
Oct 17, 2003 8.967 8.986 8.761 8.798 44,110 -0.18(-1.98%)
Oct 16, 2003 8.947 8.988 8.941 8.975 74,252 -0.00(-0.02%)
Oct 15, 2003 9.000 9.000 8.916 8.977 56,608 -0.01(-0.09%)
Oct 14, 2003 8.977 9.039 8.937 8.986 171,785 +0.07(+0.80%)
Oct 13, 2003 8.804 8.951 8.804 8.914 84,054 +0.16(+1.84%)
Oct 10, 2003 8.998 8.998 8.669 8.753 93,856 -0.21(-2.39%)
Oct 09, 2003 8.788 8.788 8.788 8.967 119,833 +0.21(+2.40%)
Oct 08, 2003 8.649 8.824 8.649 8.757 95,817 +0.09(+0.99%)
Oct 07, 2003 8.814 8.818 8.569 8.671 121,548 -0.14(-1.62%)
Oct 06, 2003 8.829 8.841 8.688 8.814 70,821 +0.00(+0.02%)
Oct 03, 2003 8.737 8.822 8.651 8.812 160,512 +0.10(+1.15%)
Oct 02, 2003 8.647 8.804 8.620 8.712 164,433 +0.01(+0.16%)
Oct 01, 2003 8.343 8.698 8.376 8.698 148,994 +0.36(+4.26%)
Sep 30, 2003 8.308 8.506 8.286 8.343 224,717 -0.05(-0.58%)
Sep 29, 2003 8.292 8.359 8.063 8.392 127,674 +0.17(+2.01%)
Sep 26, 2003 8.378 8.382 8.227 8.227 128,410 -0.14(-1.66%)
Sep 25, 2003 8.612 8.645 8.365 8.365 197,761 -0.25(-2.94%)
Sep 24, 2003 8.743 8.771 8.529 8.618 152,670 -0.16(-1.77%)
Sep 23, 2003 8.771 8.818 8.747 8.773 85,770 +0.00(+0.02%)
Sep 22, 2003 8.855 8.886 8.690 8.771 63,469 -0.08(-0.94%)
Sep 19, 2003 8.773 8.773 8.773 8.855 130,860 +0.03(+0.35%)
Sep 18, 2003 8.951 8.977 8.692 8.824 213,935 -0.20(-2.26%)
Sep 17, 2003 9.084 9.084 8.977 9.028 93,366 -0.11(-1.16%)
Sep 16, 2003 8.875 9.135 8.804 9.135 119,342 +0.35(+3.97%)
Sep 15, 2003 8.824 8.824 8.741 8.786 82,339 -0.04(-0.44%)
Sep 12, 2003 8.798 8.906 8.641 8.824 209,278 +0.05(+0.60%)
Sep 11, 2003 8.806 8.831 8.669 8.771 248,978 -0.08(-0.85%)
Sep 10, 2003 9.182 9.182 8.847 8.847 134,046 -0.39(-4.18%)
Sep 09, 2003 9.324 9.375 9.108 9.233 237,215 -0.16(-1.69%)
Sep 08, 2003 9.039 9.488 9.020 9.392 144,828 +0.39(+4.28%)
Sep 05, 2003 9.335 9.335 9.002 9.006 154,141 -0.31(-3.31%)
Sep 04, 2003 9.345 9.392 9.314 9.314 138,457 -0.04(-0.44%)
Sep 03, 2003 9.416 9.437 9.263 9.355 329,356 -0.04(-0.43%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.