SSD - Simpson Manufacturing Co., Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201749.7549.7649.1449.2449.24124,100
Oct 20, 201749.9549.9549.4749.5849.58165,900
Oct 19, 201749.6449.6449.1149.5949.59135,900
Oct 18, 201750.0050.0949.4749.5749.57104,500
Oct 17, 201749.7049.8549.4449.7549.75248,700
Oct 16, 201749.3750.1849.2249.6049.60181,300
Oct 13, 201749.3349.4948.9949.2249.22143,800
Oct 12, 201749.3649.4648.9749.1249.12229,400
Oct 11, 201749.6349.9148.9549.2849.28173,800
Oct 10, 201749.7349.7949.3349.5249.52147,300
Oct 09, 201749.3949.9749.3049.5049.50166,700
Oct 06, 201749.1649.4149.0749.3949.39151,600
Oct 05, 201749.6249.6249.1849.2549.25247,000
Oct 04, 201749.7550.0949.3749.5049.50188,200
Oct 04, 20170.21 Dividend
Oct 03, 201750.0050.1049.3649.8549.64258,200
Oct 02, 201749.2049.9749.0449.9549.74130,800
Sep 29, 201749.0049.1948.8949.0448.83219,600
Sep 28, 201749.2749.4748.8648.9848.77238,600
Sep 27, 201748.5849.5648.4349.3249.11153,700
Sep 26, 201747.9948.7747.8848.5148.31109,600
Sep 25, 201747.7848.0147.2547.8647.66161,900
Sep 22, 201747.3847.8547.3847.7347.53101,600
Sep 21, 201747.4247.5046.9547.3647.16119,100
Sep 20, 201747.1247.4847.0347.4447.24161,600
Sep 19, 201747.0447.2646.8047.0446.84219,300
Sep 18, 201747.0047.1246.7547.0246.82160,100
Sep 15, 201746.7546.9646.4046.9546.75438,400
Sep 14, 201746.1146.6246.0046.4946.29174,600
Sep 13, 201746.1546.3846.0046.1645.97126,100
Sep 12, 201746.2946.3545.9246.1946.00179,400
Sep 11, 201746.6046.6545.8446.2046.01150,900
Sep 08, 201745.2646.3945.1346.1145.92198,900
Sep 07, 201744.8145.3144.3445.2745.08195,300
Sep 06, 201744.5845.1244.4744.7644.57168,100
Sep 05, 201744.0044.6144.0044.4044.21189,400
Sep 01, 201743.8444.0743.8143.9543.7689,300
Aug 31, 201743.5143.9743.3743.7843.60121,700
Aug 30, 201742.8943.4342.7843.3743.19168,000
Aug 29, 201742.9043.0142.6742.9042.72187,100
Aug 28, 201743.0543.2842.7343.0742.89145,400
Aug 25, 201742.5943.1042.4142.9242.74103,800
Aug 24, 201742.4042.5242.1042.4142.23133,800
Aug 23, 201742.2442.3442.0742.1942.01104,000
Aug 22, 201742.0842.5641.8542.5242.34107,600
Aug 21, 201741.9842.4541.7942.0141.83150,400
Aug 18, 201742.1242.3442.0042.0441.86196,100
Aug 17, 201742.8243.1142.4242.4542.27274,900
Aug 16, 201743.4243.5042.7542.9742.79230,000
Aug 15, 201743.9643.9643.1043.3543.17114,900
Aug 14, 201743.9844.2243.6943.9043.72106,000
Aug 11, 201743.6044.0543.2843.6143.43158,300
Aug 10, 201743.9943.9943.4943.8743.69177,200
Aug 09, 201744.2644.6443.8944.2044.01148,900
Aug 08, 201744.4644.9544.0844.5244.33125,800
Aug 07, 201744.9045.1644.4244.5144.3296,900
Aug 04, 201744.3545.2744.3344.9244.73185,400
Aug 03, 201744.3844.4044.0444.3244.13178,300
Aug 02, 201744.5044.6744.1844.3744.18114,200
Aug 01, 201744.4044.7644.0944.4044.21165,600
Jul 31, 201743.8344.3143.8344.2944.10169,800
Jul 28, 201743.7544.5543.1943.7243.54269,900
Jul 27, 201743.9944.4143.4243.8543.67205,000
Jul 26, 201744.2244.4843.8343.8843.70116,500
Jul 25, 201743.9744.2443.9544.1243.93122,900
Jul 24, 201744.5144.7043.6943.7943.61162,000
Jul 21, 201744.1944.5943.9744.5044.31217,100
Jul 20, 201743.9543.9943.5343.8843.7091,900
Jul 19, 201743.4943.9543.4943.9243.7386,300
Jul 18, 201743.6843.9043.2843.4943.31163,800
Jul 17, 201743.4943.9543.4543.7443.56259,900
Jul 14, 201743.4543.6443.2943.5543.37162,900
Jul 13, 201743.3944.1742.9843.4743.29164,100
Jul 12, 201743.2343.7643.0443.4043.22118,100
Jul 11, 201742.9443.1242.4843.0542.87159,800
Jul 10, 201743.1943.4042.9642.9642.7867,600
Jul 07, 201742.9743.3842.8343.3143.13119,100
Jul 06, 201743.1143.3842.7242.8242.64186,000
Jul 05, 201743.7643.7642.8643.4243.24132,000
Jul 03, 201743.6544.0243.2743.8243.6461,600
Jul 03, 20170.21 Dividend
Jun 30, 201743.6343.9143.3943.7143.32129,800
Jun 29, 201743.7943.9343.0643.5443.15127,500
Jun 28, 201743.3843.9543.2943.7143.32114,300
Jun 27, 201743.4343.5943.1343.2142.82149,100
Jun 26, 201743.5343.7443.2943.4943.10142,800
Jun 23, 201743.5243.7143.3043.4543.06950,100
Jun 22, 201743.4143.7143.2443.5043.11176,200
Jun 21, 201744.2344.3543.2243.3642.97324,600
Jun 20, 201743.5644.2143.4444.1343.73376,700
Jun 19, 201743.8643.8943.2643.7043.31382,100
Jun 16, 201743.3243.8043.2743.7143.32448,000
Jun 15, 201743.3243.7443.3243.6243.23220,800
Jun 14, 201742.8943.8542.7243.7443.35402,800
Jun 13, 201742.6142.9142.3842.9042.51180,400
Jun 12, 201742.1742.4741.9342.4742.09274,300
Jun 09, 201741.5642.1041.3742.1041.72335,900
Jun 08, 201741.0241.6140.9041.5141.14174,600
Jun 07, 201740.9841.2440.7440.9640.59122,000
Jun 06, 201740.9441.2740.7441.0240.65141,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...