Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Thursday, November 26, 2009, 2:22AM ET - U.S. Markets Closed for Thanksgiving Day. Dow Up 0.29% Nasdaq Up 0.32%
Simpson Manufacturing Co., Inc. (SSD)On Nov 25: 25.91  Down 0.27 (1.03%)  
MORE ON SSD
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-0926.0226.7425.8925.91193,00025.91
24-Nov-0926.6626.8325.8126.18168,70026.18
23-Nov-0926.2327.1626.1726.67170,30026.67
20-Nov-0925.6325.9725.3525.75108,50025.75
19-Nov-0925.9526.0725.2925.88207,70025.88
18-Nov-0926.4826.7625.8926.10196,20026.10
17-Nov-0926.6427.0226.1726.55129,20026.55
16-Nov-0926.1627.3926.1626.79287,90026.79
13-Nov-0925.5926.4024.8225.83204,60025.83
12-Nov-0926.0726.3825.3525.46254,10025.46
11-Nov-0926.0726.4525.5826.09447,30026.09
10-Nov-0925.5226.1924.9925.71340,90025.71
9-Nov-0925.1225.6824.9325.62292,90025.62
6-Nov-0924.4825.1524.2324.97341,20024.97
5-Nov-0924.1325.0524.0724.83339,90024.83
4-Nov-0924.1024.9523.8723.93541,40023.93
3-Nov-0923.3324.2123.0023.92536,40023.92
2-Nov-0923.4323.8122.6023.53556,30023.53
30-Oct-0924.5524.7522.8123.39858,40023.39
29-Oct-0924.4425.4024.1925.30454,50025.30
28-Oct-0925.6625.6624.1324.26504,40024.26
27-Oct-0926.0326.6425.5825.78356,30025.78
26-Oct-0926.1026.5125.3125.95395,60025.95
23-Oct-0927.3028.0025.7326.11359,20026.11
22-Oct-0925.4627.8325.0827.17488,50027.17
21-Oct-0925.8426.7325.3225.43258,70025.43
20-Oct-0925.9826.1925.5025.92147,80025.92
19-Oct-0926.0326.3025.4426.02125,50026.02
16-Oct-0926.6826.7625.2925.88204,90025.88
15-Oct-0926.2526.9026.2026.79208,50026.79
14-Oct-0926.3026.4525.9326.35131,60026.35
13-Oct-0925.6726.2425.3525.79228,50025.79
12-Oct-0925.9626.1925.4825.7598,50025.75
9-Oct-0925.4226.1125.4225.82234,60025.82
8-Oct-0924.9925.8624.9825.52283,20025.52
7-Oct-0924.7825.4324.4524.74174,50024.74
6-Oct-0924.4425.1324.3224.80275,40024.80
5-Oct-0923.8624.7423.7624.43191,70024.43
2-Oct-0923.6824.5123.5423.82205,70023.82
1-Oct-0925.1525.1523.9123.96291,90023.96
30-Sep-0925.4525.8024.7625.26208,70025.26
29-Sep-0925.5325.6425.0125.36118,00025.36
29-Sep-09 $ 0.10 Dividend
28-Sep-0925.2325.9125.0625.62132,80025.52
25-Sep-0925.1525.4524.6325.03208,00024.93
24-Sep-0925.5525.8524.4725.21277,20025.11
23-Sep-0926.3626.3625.4125.48252,50025.38
22-Sep-0926.7826.8826.1426.36152,60026.26
21-Sep-0926.7426.9226.0726.53159,50026.43
18-Sep-0927.3627.5926.6827.06525,10026.95
17-Sep-0927.2927.7726.4827.25219,20027.14
16-Sep-0925.9327.3225.5027.28689,00027.17
15-Sep-0925.7425.9625.4025.77697,30025.67
14-Sep-0925.4525.7925.2625.75130,60025.65
11-Sep-0925.7625.7825.3825.66396,00025.56
10-Sep-0925.5525.7725.4325.75391,50025.65
9-Sep-0925.7725.7725.3925.62198,90025.52
8-Sep-0925.1925.7924.7425.70363,70025.60
4-Sep-0924.4025.1824.1025.06157,20024.96
3-Sep-0924.3824.6723.8924.63258,40024.53
2-Sep-0924.5325.0324.0124.34271,20024.24
1-Sep-0925.6025.9024.6924.84638,00024.74
31-Aug-0926.5226.5425.1025.70688,00025.60
28-Aug-0928.3228.3227.0427.14454,70027.03
27-Aug-0928.9728.9827.6828.10292,00027.99
26-Aug-0928.9329.8528.0928.86270,10028.75
25-Aug-0928.4529.4528.3628.89244,60028.78
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions