SSD - Simpson Manufacturing Co., Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 201961.0461.1160.7460.7860.7860,482
Feb 21, 201960.6961.2360.3560.7660.76134,000
Feb 20, 201960.0660.9659.8960.9460.94185,600
Feb 19, 201959.8660.8459.8560.2160.21176,600
Feb 15, 201960.1660.4759.9060.2260.22155,900
Feb 14, 201959.4260.1759.2259.8459.84244,400
Feb 13, 201960.6760.9659.7259.8259.82348,200
Feb 12, 201958.7060.6458.7060.3860.38274,200
Feb 11, 201957.9258.6557.7958.2958.29292,400
Feb 08, 201957.8758.1457.7957.8457.84341,900
Feb 07, 201957.6758.7757.6758.0558.05226,900
Feb 06, 201956.9558.8456.8457.7757.77286,400
Feb 05, 201958.3258.3254.9957.1357.13695,800
Feb 04, 201960.9561.4360.4260.9460.94309,300
Feb 01, 201961.5961.7960.7561.1461.14145,000
Jan 31, 201960.3861.7160.3861.3861.38195,000
Jan 30, 201959.9460.5259.1760.5160.51412,100
Jan 29, 201959.6859.7758.6559.3959.39533,400
Jan 28, 201959.4760.0659.1559.3759.37140,400
Jan 25, 201960.5161.4159.9260.0260.02176,500
Jan 24, 201959.9160.5359.9160.3360.33118,500
Jan 23, 201960.3360.4259.4160.0460.04342,600
Jan 22, 201960.3860.8559.7060.1660.16323,200
Jan 18, 201960.1761.1059.9760.6360.63300,200
Jan 17, 201958.4659.7058.1159.6559.65385,300
Jan 16, 201958.3659.0858.3658.6158.61298,800
Jan 15, 201958.5258.5257.4958.4058.40236,700
Jan 14, 201957.9558.7657.9558.4658.46191,200
Jan 11, 201957.5758.3557.5058.3058.30123,900
Jan 10, 201957.2958.1757.2957.8957.89193,600
Jan 09, 201957.4458.0356.5557.7557.75140,200
Jan 08, 201957.1357.6956.6557.5657.56344,600
Jan 07, 201955.7956.8355.2456.5056.50304,900
Jan 04, 201954.9156.2454.9155.8855.88178,300
Jan 03, 201954.5255.3153.8654.1754.17209,900
Jan 02, 201953.4054.7952.5254.7954.79397,300
Jan 02, 20190.22 Dividend
Dec 31, 201853.9854.3853.7054.1353.91255,900
Dec 28, 201853.3454.5053.2753.7853.56214,600
Dec 27, 201851.3953.2051.3953.1552.93298,400
Dec 26, 201849.7052.3549.7052.2352.02239,600
Dec 24, 201850.1850.9449.5449.8049.6087,600
Dec 21, 201851.2952.1350.4250.4350.231,178,400
Dec 20, 201851.7252.2651.0751.3151.10244,800
Dec 19, 201853.0354.2351.5851.9051.69232,700
Dec 18, 201853.2253.9552.6353.0852.86259,900
Dec 17, 201852.8753.7752.2252.6052.39358,600
Dec 14, 201853.4454.3752.8053.0552.83189,600
Dec 13, 201854.9255.0853.8553.9053.68263,600
Dec 12, 201854.8855.1054.2154.6654.44187,300
Dec 11, 201855.6355.7553.8954.0153.79133,900
Dec 10, 201855.3755.5454.4354.8854.66353,600
Dec 07, 201857.3258.1955.0455.2355.01364,000
Dec 06, 201855.5557.5055.1557.3457.11337,900
Dec 04, 201858.6858.8956.2056.3656.13389,500
Dec 03, 201859.2159.5057.9959.0858.84336,100
Nov 30, 201857.7158.6857.4258.5058.26288,100
Nov 29, 201857.6357.9057.0057.7657.53241,500
Nov 28, 201856.4757.9555.6357.7857.55289,500
Nov 27, 201856.4756.8756.2356.4456.21159,900
Nov 26, 201856.5257.1456.0156.7656.53266,700
Nov 23, 201855.7356.8555.6756.0155.7875,900
Nov 21, 201855.2456.6155.2456.0855.85139,100
Nov 20, 201856.2556.4454.5255.1454.92283,600
Nov 19, 201857.7858.6956.8056.9556.72241,200
Nov 16, 201857.8958.1856.9957.8257.59307,700
Nov 15, 201858.1158.6757.0758.2458.00294,600
Nov 14, 201858.3559.0657.6058.2558.01241,700
Nov 13, 201858.1459.3257.7057.8457.60164,100
Nov 12, 201858.3358.7757.6757.7857.55199,200
Nov 09, 201858.7859.1757.9058.2357.99153,500
Nov 08, 201859.7459.8758.6058.8558.61204,700
Nov 07, 201859.5960.1358.4859.6559.41140,600
Nov 06, 201858.5259.8058.2059.3059.06382,000
Nov 05, 201858.2859.0357.7058.5858.34341,100
Nov 02, 201858.8059.1257.6458.1357.89437,500
Nov 01, 201857.0859.0756.7358.6358.39476,800
Oct 31, 201856.5557.2655.6357.0856.85674,300
Oct 30, 201854.5856.7253.1555.7555.52421,200
Oct 29, 201856.8157.5154.3555.1254.90424,500
Oct 26, 201856.3056.7155.2255.8655.63400,100
Oct 25, 201857.1258.2357.1257.3757.14357,800
Oct 24, 201857.9158.7356.9056.9456.71622,600
Oct 23, 201858.7759.9958.4058.4558.21440,700
Oct 22, 201859.4260.2858.9159.4859.24767,200
Oct 19, 201861.1061.1559.3459.4959.25343,300
Oct 18, 201862.4162.6460.6660.9660.71409,400
Oct 17, 201864.0964.0962.3062.8762.61296,100
Oct 16, 201863.4364.5362.1564.4664.20395,400
Oct 15, 201863.4764.9562.9063.2062.94599,700
Oct 12, 201868.0568.1065.8666.7866.51390,400
Oct 11, 201868.1469.1566.9067.1166.84264,600
Oct 10, 201869.1469.1468.3368.4068.12386,700
Oct 09, 201869.9570.7569.2069.3369.05297,100
Oct 08, 201870.3070.6069.7770.1369.84277,700
Oct 05, 201871.2671.2669.2070.5070.21309,000
Oct 04, 201871.1471.6370.7071.1270.83496,500
Oct 03, 201870.7671.6370.7471.3271.03409,700
Oct 03, 20180.22 Dividend
Oct 02, 201871.8272.4571.0071.2770.76326,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...