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 )

181.82 +3.61 (+2.03%)
Streaming Delayed Price Updated: 10:19 AM EDT, May 3, 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 31, 2024 187.08 187.17 180.18 180.74 273,111 -7.40(-3.93%)
Jan 30, 2024 186.43 188.92 186.04 188.14 174,383 +1.52(+0.81%)
Jan 29, 2024 182.61 186.79 182.61 186.62 160,005 +4.52(+2.48%)
Jan 26, 2024 182.95 183.11 181.30 182.10 155,848 -0.03(-0.02%)
Jan 25, 2024 181.84 183.05 180.31 182.13 154,448 +2.49(+1.38%)
Jan 24, 2024 183.48 183.48 179.21 179.64 145,018 -1.86(-1.02%)
Jan 23, 2024 186.14 186.14 180.32 181.50 175,821 -4.33(-2.33%)
Jan 22, 2024 183.91 186.27 183.91 185.83 181,962 +3.75(+2.06%)
Jan 19, 2024 183.82 183.82 179.58 182.08 137,461 -1.37(-0.75%)
Jan 18, 2024 182.63 183.66 179.37 183.45 139,420 +2.57(+1.42%)
Jan 17, 2024 178.04 181.37 178.04 180.88 149,803 +0.29(+0.16%)
Jan 16, 2024 179.80 180.66 177.88 180.59 167,000 -1.35(-0.74%)
Jan 12, 2024 186.84 186.84 180.35 181.94 179,455 -2.03(-1.10%)
Jan 11, 2024 183.27 185.07 179.52 183.97 289,603 +0.62(+0.34%)
Jan 10, 2024 184.34 185.90 182.74 183.35 198,247 -0.32(-0.17%)
Jan 09, 2024 184.33 184.47 183.16 183.67 160,649 -3.17(-1.69%)
Jan 08, 2024 184.00 186.90 182.81 186.83 178,476 +3.33(+1.81%)
Jan 05, 2024 184.26 187.36 182.89 183.51 231,051 -2.03(-1.09%)
Jan 04, 2024 185.66 187.93 185.25 185.53 214,707 -0.96(-0.51%)
Jan 03, 2024 194.66 194.66 185.72 186.49 239,116 -6.65(-3.44%)
Jan 02, 2024 194.91 195.88 191.24 193.14 203,588 -4.29(-2.17%)
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%)
Dec 01, 2023 166.92 172.40 166.92 172.01 333,623 +5.50(+3.31%)
Nov 30, 2023 165.50 167.00 164.80 166.51 242,122 +0.95(+0.57%)
Nov 29, 2023 163.42 166.31 162.64 165.56 334,168 +4.56(+2.83%)
Nov 28, 2023 163.55 163.84 160.75 161.00 318,758 -2.83(-1.73%)
Nov 27, 2023 161.88 164.32 160.87 163.84 193,466 +0.95(+0.58%)
Nov 24, 2023 161.38 163.84 161.38 162.89 67,809 +0.86(+0.53%)
Nov 22, 2023 161.52 162.82 160.28 162.03 216,819 +2.29(+1.44%)
Nov 21, 2023 156.49 160.82 156.49 159.74 306,120 +1.65(+1.04%)
Nov 20, 2023 156.21 158.15 153.18 158.09 204,800 +1.59(+1.01%)
Nov 17, 2023 155.36 156.95 155.36 156.51 210,597 +2.01(+1.30%)
Nov 16, 2023 156.00 156.00 152.51 154.49 144,009 -0.74(-0.48%)
Nov 15, 2023 155.76 158.92 154.97 155.23 244,901 -0.95(-0.61%)
Nov 14, 2023 149.85 156.32 149.85 156.18 308,338 +11.07(+7.63%)
Nov 13, 2023 144.26 146.62 143.92 145.11 152,293 +0.14(+0.10%)
Nov 10, 2023 142.47 145.23 141.62 144.97 106,147 +3.89(+2.76%)
Nov 09, 2023 143.17 143.43 140.23 141.08 95,916 -0.90(-0.63%)
Nov 08, 2023 144.17 144.67 140.35 141.98 179,588 -1.54(-1.07%)
Nov 07, 2023 144.66 145.72 143.11 143.51 213,649 -1.36(-0.94%)
Nov 06, 2023 142.82 146.13 142.82 144.87 273,628 +1.81(+1.27%)
Nov 03, 2023 143.15 144.77 142.60 143.05 282,333 +2.94(+2.10%)
Nov 02, 2023 139.32 142.00 138.05 140.11 232,264 +3.71(+2.72%)
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.