SSD - Simpson Manufacturing Co., Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201964.3764.7663.3563.7363.73106,546
May 21, 201964.1865.1864.1864.7364.73180,000
May 20, 201963.5564.2862.9763.7663.76118,900
May 17, 201964.7765.4563.9563.9763.9799,700
May 16, 201965.6465.9564.9365.2165.21303,700
May 15, 201965.1365.5064.6065.4065.40132,600
May 14, 201965.7265.8065.2565.5365.53102,800
May 13, 201966.4466.4465.2565.5465.54186,900
May 10, 201966.5267.5266.1867.2967.29152,800
May 09, 201965.9266.9065.4266.8766.87256,800
May 08, 201966.8667.0766.1966.3766.37241,300
May 07, 201966.5067.0266.2766.6366.63410,200
May 06, 201965.7867.3065.3467.1867.18259,000
May 03, 201965.3166.9165.3166.7766.77285,300
May 02, 201964.0165.2363.9064.8364.83258,400
May 01, 201963.4964.7963.4464.0864.08457,000
Apr 30, 201964.2664.8962.5463.6863.68384,300
Apr 29, 201961.8563.8561.8063.4363.43500,500
Apr 26, 201962.1462.6861.8961.9961.99435,600
Apr 25, 201962.5962.8261.2461.9561.95404,400
Apr 24, 201962.7763.3062.7162.9762.97330,800
Apr 23, 201962.4263.3562.2462.8562.85269,500
Apr 22, 201963.1763.4762.1862.5562.55178,800
Apr 18, 201963.8664.0663.2663.6163.61139,700
Apr 17, 201964.0864.4763.4164.2064.20271,100
Apr 16, 201963.4463.8062.7163.7063.70237,200
Apr 15, 201963.8564.5662.8863.1963.19142,500
Apr 12, 201963.3363.8963.1963.6863.68118,200
Apr 11, 201962.2563.1661.7362.9462.94139,200
Apr 10, 201961.4562.3061.2462.0862.08185,500
Apr 09, 201962.0862.0861.1161.2561.25128,000
Apr 08, 201961.1162.2360.7562.1262.12142,200
Apr 05, 201960.4061.5560.2961.2561.25176,000
Apr 04, 201959.4060.5259.4060.2660.26120,900
Apr 03, 201959.2159.8858.9759.2459.24113,700
Apr 03, 20190.22 Dividend
Apr 02, 201959.3259.3258.5659.0258.80159,300
Apr 01, 201959.6760.7659.0959.2659.04242,500
Mar 29, 201957.9459.4557.9459.2759.05439,000
Mar 28, 201957.7758.1356.9357.5457.33198,400
Mar 27, 201957.4258.0156.9757.4257.21155,200
Mar 26, 201957.0457.9256.6057.5057.29200,000
Mar 25, 201956.6157.1855.8056.5856.37284,400
Mar 22, 201959.4759.4756.3656.4656.25265,300
Mar 21, 201958.3160.0358.3159.8459.62247,200
Mar 20, 201959.3259.4758.0158.4358.21168,800
Mar 19, 201960.4760.6759.3159.4159.19204,900
Mar 18, 201959.4260.3259.2160.2059.98155,700
Mar 15, 201959.9760.5359.1759.4159.19580,800
Mar 14, 201959.7459.9459.7259.8059.58124,100
Mar 13, 201960.2160.3159.7459.8959.67156,400
Mar 12, 201960.4960.4959.9460.0259.80144,400
Mar 11, 201960.0560.4559.7460.4460.21181,900
Mar 08, 201959.6060.3259.6059.9859.76180,400
Mar 07, 201959.6260.2859.2359.9359.71212,700
Mar 06, 201959.9360.0659.4459.6859.46255,400
Mar 05, 201960.0060.1959.5759.8459.62250,500
Mar 04, 201959.7860.5059.7159.8459.62118,400
Mar 01, 201960.5060.7459.3059.7959.57206,800
Feb 28, 201959.7460.1859.0859.9359.71324,200
Feb 27, 201959.1759.7559.0759.6559.43100,400
Feb 26, 201960.6761.0659.6459.6759.45306,400
Feb 25, 201961.3261.6260.8060.9560.72174,700
Feb 22, 201961.0461.1760.6760.9660.73109,100
Feb 21, 201960.6961.2360.3560.7660.53134,000
Feb 20, 201960.0660.9659.8960.9460.71185,600
Feb 19, 201959.8660.8459.8560.2159.99176,600
Feb 15, 201960.1660.4759.9060.2260.00155,900
Feb 14, 201959.4260.1759.2259.8459.62244,400
Feb 13, 201960.6760.9659.7259.8259.60348,200
Feb 12, 201958.7060.6458.7060.3860.15274,200
Feb 11, 201957.9258.6557.7958.2958.07292,400
Feb 08, 201957.8758.1457.7957.8457.62341,900
Feb 07, 201957.6758.7757.6758.0557.83226,900
Feb 06, 201956.9558.8456.8457.7757.55286,400
Feb 05, 201958.3258.3254.9957.1356.92695,800
Feb 04, 201960.9561.4360.4260.9460.71309,300
Feb 01, 201961.5961.7960.7561.1460.91145,000
Jan 31, 201960.3861.7160.3861.3861.15195,000
Jan 30, 201959.9460.5259.1760.5160.28412,100
Jan 29, 201959.6859.7758.6559.3959.17533,400
Jan 28, 201959.4760.0659.1559.3759.15140,400
Jan 25, 201960.5161.4159.9260.0259.80176,500
Jan 24, 201959.9160.5359.9160.3360.11118,500
Jan 23, 201960.3360.4259.4160.0459.82342,600
Jan 22, 201960.3860.8559.7060.1659.94323,200
Jan 18, 201960.1761.1059.9760.6360.40300,200
Jan 17, 201958.4659.7058.1159.6559.43385,300
Jan 16, 201958.3659.0858.3658.6158.39298,800
Jan 15, 201958.5258.5257.4958.4058.18236,700
Jan 14, 201957.9558.7657.9558.4658.24191,200
Jan 11, 201957.5758.3557.5058.3058.08123,900
Jan 10, 201957.2958.1757.2957.8957.67193,600
Jan 09, 201957.4458.0356.5557.7557.53140,200
Jan 08, 201957.1357.6956.6557.5657.35344,600
Jan 07, 201955.7956.8355.2456.5056.29304,900
Jan 04, 201954.9156.2454.9155.8855.67178,300
Jan 03, 201954.5255.3153.8654.1753.97209,900
Jan 02, 201953.4054.7952.5254.7954.59397,300
Jan 02, 20190.22 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...