SSD - Simpson Manufacturing Co., Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201876.78077.13076.12576.29076.29015,558
Sep 17, 201877.66077.66076.45076.58076.580136,500
Sep 14, 201876.74077.95076.51077.76077.760167,900
Sep 13, 201878.07078.07076.52076.86076.860125,700
Sep 12, 201877.57078.24076.58077.64077.640130,700
Sep 11, 201877.21078.04076.96077.67077.670101,600
Sep 10, 201877.28077.89076.82077.44077.440159,400
Sep 07, 201876.65077.14076.56076.73076.730125,700
Sep 06, 201877.76078.36076.62076.78076.780155,100
Sep 05, 201876.26077.59076.26077.48077.480153,900
Sep 04, 201876.71076.82075.32076.23076.230212,300
Aug 31, 201876.62077.36076.24076.77076.770239,900
Aug 30, 201876.54077.64076.14076.94076.940198,900
Aug 29, 201875.93077.02075.21076.63076.630224,500
Aug 28, 201875.75075.96075.05075.75075.750150,800
Aug 27, 201874.95076.16074.43075.75075.750348,500
Aug 24, 201874.35074.82074.06074.73074.730147,100
Aug 23, 201874.59074.79073.78074.30074.300131,300
Aug 22, 201873.88074.63073.61074.48074.480233,800
Aug 21, 201873.30074.50073.30074.08074.080224,700
Aug 20, 201873.29073.54072.71073.02073.020181,300
Aug 17, 201872.65073.50072.49073.21073.210351,900
Aug 16, 201872.41073.07072.00072.87072.870224,100
Aug 15, 201872.67072.67071.58072.13072.130195,900
Aug 14, 201871.99072.99071.64072.83072.830160,400
Aug 13, 201872.72073.15071.49071.65071.650247,000
Aug 10, 201872.25072.94071.34072.71072.710189,400
Aug 09, 201872.75073.42072.11072.34072.340219,500
Aug 08, 201873.40073.93072.42072.79072.790205,500
Aug 07, 201874.07074.17073.26073.55073.550256,000
Aug 06, 201873.82074.31073.13073.93073.930388,500
Aug 03, 201873.43074.02072.84073.74073.740442,000
Aug 02, 201872.90074.01072.30073.50073.500594,300
Aug 01, 201873.06074.91072.17072.80072.800968,000
Jul 31, 201867.53074.75067.00072.96072.9601,899,800
Jul 30, 201860.07061.17059.88060.00060.000408,000
Jul 27, 201861.13061.45059.75060.06060.060219,800
Jul 26, 201859.84061.22059.32061.00061.000279,100
Jul 25, 201861.46061.46059.54059.89059.890353,200
Jul 24, 201862.94062.94061.07061.48061.480241,800
Jul 23, 201862.75062.96062.36062.45062.450149,600
Jul 20, 201863.00063.19062.76062.81062.810138,600
Jul 19, 201862.70063.17062.27063.00063.000164,600
Jul 18, 201862.93063.32062.57062.99062.990173,400
Jul 17, 201862.68063.07062.51062.91062.910208,100
Jul 16, 201864.81065.00062.50062.71062.710289,200
Jul 13, 201864.12064.83064.12064.74064.740117,900
Jul 12, 201864.15064.85063.45064.20064.200154,600
Jul 11, 201863.36063.96063.11063.60063.600123,300
Jul 10, 201864.37064.72063.21063.76063.760112,500
Jul 09, 201864.62065.55064.03064.24064.240280,800
Jul 06, 201864.22064.77063.85064.39064.390100,500
Jul 05, 201863.86064.18062.65064.16064.160163,800
Jul 03, 201863.81064.08063.28063.58063.58094,100
Jul 03, 20180.22 Dividend
Jul 02, 201861.86063.62061.86063.55063.330376,300
Jun 29, 201862.42062.61061.94062.19061.975218,600
Jun 28, 201861.74062.32061.47062.04061.825123,600
Jun 27, 201862.74062.76061.63061.67061.457178,200
Jun 26, 201862.63062.94062.14062.82062.603144,900
Jun 25, 201862.50062.81061.77062.37062.154221,900
Jun 22, 201863.99063.99062.71062.78062.563669,000
Jun 21, 201865.28065.28063.55063.87063.649151,600
Jun 20, 201865.64065.64064.88065.16064.934176,300
Jun 19, 201864.35065.48063.82065.43065.203190,200
Jun 18, 201865.67065.67064.55064.71064.486195,700
Jun 15, 201865.89066.33065.74065.99065.762475,400
Jun 14, 201866.58066.70065.93066.37066.140222,300
Jun 13, 201867.21067.30066.20066.32066.090238,500
Jun 12, 201867.10067.32066.49067.20066.967275,200
Jun 11, 201867.08067.29066.19066.99066.758218,100
Jun 08, 201865.85067.10065.85066.89066.658322,300
Jun 07, 201865.34066.15064.93066.03065.801247,400
Jun 06, 201865.24065.32064.65065.12064.895156,700
Jun 05, 201864.45066.00064.40065.28065.054284,100
Jun 04, 201864.01064.72063.69064.66064.436270,400
Jun 01, 201863.71063.93063.33063.71063.489288,000
May 31, 201863.95064.13063.13063.31063.091194,200
May 30, 201864.00064.49063.84063.94063.719171,700
May 29, 201862.94063.87062.85063.65063.430127,400
May 25, 201862.68063.74062.03063.39063.17193,400
May 24, 201862.63062.82062.29062.71062.493212,400
May 23, 201862.19062.84062.02062.71062.49369,500
May 22, 201863.60063.60062.31062.34062.124122,100
May 21, 201862.97063.85062.97063.50063.280115,700
May 18, 201862.10063.08062.08062.86062.642133,200
May 17, 201861.32062.20061.12061.98061.765143,200
May 16, 201860.56061.69060.12061.30061.088193,600
May 15, 201860.30060.39059.78060.30060.091213,000
May 14, 201861.92062.08060.24060.34060.131167,400
May 11, 201861.00061.94060.49061.83061.616244,400
May 10, 201860.29060.98060.14060.95060.739150,300
May 09, 201860.75060.75059.52060.20059.992207,600
May 08, 201859.54060.75059.54060.55060.340193,800
May 07, 201859.15059.61058.77059.53059.324209,500
May 04, 201858.42059.38058.28058.94058.736172,700
May 03, 201858.56058.95057.79058.58058.377231,500
May 02, 201859.02059.02057.82058.59058.387312,900
May 01, 201857.02059.04056.73058.85058.646571,000
Apr 30, 201855.25055.63054.40054.68054.491221,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...