SSD - Simpson Manufacturing Co., Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201969.0069.1668.2768.5868.58189,000
Sep 12, 201967.6368.8266.7068.4868.48208,100
Sep 11, 201967.2867.7466.2867.5367.53335,000
Sep 10, 201966.7267.6165.9666.7066.70194,400
Sep 09, 201965.5266.5365.1966.4966.49243,100
Sep 06, 201965.5866.3565.3665.4365.43166,900
Sep 05, 201964.8866.6364.8265.4165.41218,800
Sep 04, 201963.9664.5863.8164.1664.1697,400
Sep 03, 201963.7763.7762.4563.3863.38281,900
Aug 30, 201964.3264.6663.9364.2064.20203,900
Aug 29, 201963.2864.1263.1163.9663.96179,900
Aug 28, 201961.5762.9161.2162.6362.6389,100
Aug 27, 201962.2562.3061.7461.7761.77222,500
Aug 26, 201962.2962.4561.8062.1062.10201,200
Aug 23, 201963.9264.3061.5261.7861.78164,900
Aug 22, 201964.1564.9863.5663.7263.72118,400
Aug 21, 201964.3964.6864.0664.2364.23168,500
Aug 20, 201963.6564.1062.7263.8463.84157,000
Aug 19, 201964.1464.6463.6763.8963.89141,100
Aug 16, 201962.7363.8162.1663.3963.39155,500
Aug 15, 201962.2862.9062.1662.5062.50140,100
Aug 14, 201962.1262.4961.8562.2162.21249,800
Aug 13, 201962.2563.7562.2563.0663.06154,100
Aug 12, 201963.1263.1362.3062.4762.47183,600
Aug 09, 201963.5163.6662.9363.2763.27295,200
Aug 08, 201962.8763.7662.6763.7363.73228,000
Aug 07, 201961.5862.8861.5262.5562.55267,500
Aug 06, 201961.6862.7761.5462.4062.40378,100
Aug 05, 201960.9761.8360.5861.5061.50460,700
Aug 02, 201961.5762.2761.2962.0462.04274,900
Aug 01, 201961.8962.8261.3461.7261.72541,000
Jul 31, 201959.0162.2659.0161.7661.76603,900
Jul 30, 201960.0062.0057.3659.3159.311,273,800
Jul 29, 201966.3266.3264.9965.3765.37271,500
Jul 26, 201965.8966.5765.0766.3766.37222,500
Jul 25, 201965.9066.2765.4965.6765.67193,800
Jul 24, 201963.9765.8063.6865.5965.59175,300
Jul 23, 201963.5764.5063.4564.2164.21163,600
Jul 22, 201963.4263.6262.9163.1463.1479,600
Jul 19, 201964.9865.8963.4663.5063.50263,300
Jul 18, 201964.5765.0264.1964.8264.82106,100
Jul 17, 201965.6065.7464.6064.6164.6188,100
Jul 16, 201965.3965.9865.3965.6365.63105,200
Jul 15, 201965.7965.7964.5165.3565.3569,600
Jul 12, 201964.2865.8963.7765.5265.52161,500
Jul 11, 201965.0865.3363.7263.9963.99130,500
Jul 10, 201965.0365.2464.3964.8364.83170,800
Jul 09, 201965.5065.5064.5864.9564.95187,100
Jul 08, 201966.2066.2065.4265.5665.56351,800
Jul 05, 201965.3966.5864.8166.4266.4298,400
Jul 03, 201965.8166.2965.2665.7265.72101,800
Jul 02, 201965.9966.2265.1165.4765.47144,000
Jul 02, 20190.23 Dividend
Jul 01, 201967.2168.0665.7866.2666.03180,100
Jun 28, 201966.1366.9665.9966.4666.23847,500
Jun 27, 201965.8566.6065.6965.8665.63161,400
Jun 26, 201964.9765.7464.9165.3465.11126,800
Jun 25, 201965.0765.4264.5964.6064.38103,000
Jun 24, 201964.9965.1364.2664.8364.60195,500
Jun 21, 201965.0566.0464.6664.7764.55299,000
Jun 20, 201965.9066.0964.8665.3665.13221,900
Jun 19, 201965.6965.6964.2265.2765.04239,900
Jun 18, 201965.9767.0264.9965.6065.37235,400
Jun 17, 201965.8966.0665.2365.4365.20147,000
Jun 14, 201966.0066.3465.6665.8965.66103,800
Jun 13, 201965.6266.2165.5166.1865.95109,900
Jun 12, 201965.6266.2865.1865.3265.09164,500
Jun 11, 201965.9065.9065.0465.6765.44182,500
Jun 10, 201964.9565.8664.7965.3765.1497,300
Jun 07, 201964.4965.1664.3464.7464.52118,700
Jun 06, 201964.2964.4663.0864.1863.9673,100
Jun 05, 201964.2664.9563.4764.2864.06181,000
Jun 04, 201962.7264.2462.4664.1063.8883,100
Jun 03, 201960.7962.3560.7961.9761.75160,000
May 31, 201960.7761.0460.3160.8460.63127,900
May 30, 201962.0762.7161.0761.6161.4081,900
May 29, 201962.4662.9760.7261.8561.64125,300
May 28, 201962.8563.5262.5762.8562.63171,900
May 24, 201962.5763.1862.0562.7762.55146,600
May 23, 201963.3863.8961.9262.1761.95165,800
May 22, 201964.3764.7663.3563.7363.51164,900
May 21, 201964.1865.1864.1864.7364.51180,000
May 20, 201963.5564.2862.9763.7663.54118,900
May 17, 201964.7765.4563.9563.9763.7599,700
May 16, 201965.6465.9564.9365.2164.98303,700
May 15, 201965.1365.5064.6065.4065.17132,600
May 14, 201965.7265.8065.2565.5365.30102,800
May 13, 201966.4466.4465.2565.5465.31186,900
May 10, 201966.5267.5266.1867.2967.06152,800
May 09, 201965.9266.9065.4266.8766.64256,800
May 08, 201966.8667.0766.1966.3766.14241,300
May 07, 201966.5067.0266.2766.6366.40410,200
May 06, 201965.7867.3065.3467.1866.95259,000
May 03, 201965.3166.9165.3166.7766.54285,300
May 02, 201964.0165.2363.9064.8364.60258,400
May 01, 201963.4964.7963.4464.0863.86457,000
Apr 30, 201964.2664.8962.5463.6863.46384,300
Apr 29, 201961.8563.8561.8063.4363.21500,500
Apr 26, 201962.1462.6861.8961.9961.77435,600
Apr 25, 201962.5962.8261.2461.9561.73404,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...