SSD - Simpson Manufacturing Co., Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201856.25056.44055.16055.63055.63045,863
Nov 19, 201857.78058.69056.80056.95056.950232,500
Nov 16, 201857.89058.18056.99057.82057.820307,700
Nov 15, 201858.11058.67057.07058.24058.240294,600
Nov 14, 201858.35059.06057.60058.25058.250241,700
Nov 13, 201858.14059.32057.70057.84057.840164,100
Nov 12, 201858.33058.77057.67057.78057.780199,200
Nov 09, 201858.78059.17057.90058.23058.230153,500
Nov 08, 201859.74059.87058.60058.85058.850204,700
Nov 07, 201859.59060.13058.48059.65059.650140,600
Nov 06, 201858.52059.80058.20059.30059.300382,000
Nov 05, 201858.28059.03057.70058.58058.580341,100
Nov 02, 201858.80059.12057.64058.13058.130437,500
Nov 01, 201857.08059.07056.73058.63058.630476,800
Oct 31, 201856.55057.26055.63057.08057.080674,300
Oct 30, 201854.58056.72053.15055.75055.750421,200
Oct 29, 201856.81057.51054.35055.12055.120424,500
Oct 26, 201856.30056.71055.22055.86055.860400,100
Oct 25, 201857.12058.23057.12057.37057.370357,800
Oct 24, 201857.91058.73056.90056.94056.940622,600
Oct 23, 201858.77059.99058.40058.45058.450440,700
Oct 22, 201859.42060.28058.91059.48059.480767,200
Oct 19, 201861.10061.15059.34059.49059.490343,300
Oct 18, 201862.41062.64060.66060.96060.960409,400
Oct 17, 201864.09064.09062.30062.87062.870296,100
Oct 16, 201863.43064.53062.15064.46064.460395,400
Oct 15, 201863.47064.95062.90063.20063.200599,700
Oct 12, 201868.05068.10065.86066.78066.780390,400
Oct 11, 201868.14069.15066.90067.11067.110264,600
Oct 10, 201869.14069.14068.33068.40068.400386,700
Oct 09, 201869.95070.75069.20069.33069.330297,100
Oct 08, 201870.30070.60069.77070.13070.130277,700
Oct 05, 201871.26071.26069.20070.50070.500309,000
Oct 04, 201871.14071.63070.70071.12071.120496,500
Oct 03, 201870.76071.63070.74071.32071.320409,700
Oct 03, 20180.22 Dividend
Oct 02, 201871.82072.45071.00071.27071.050326,000
Oct 01, 201872.95073.43071.65071.93071.708358,500
Sep 28, 201872.35072.92072.11072.46072.236272,300
Sep 27, 201873.00073.50072.49072.57072.346192,700
Sep 26, 201872.53073.60072.13072.97072.745219,600
Sep 25, 201873.42074.00072.42072.69072.466265,100
Sep 24, 201873.64074.47072.95073.48073.253352,600
Sep 21, 201875.44075.52073.46073.57073.343583,800
Sep 20, 201875.55075.76074.84075.45075.217175,200
Sep 19, 201876.12076.12074.92075.10074.868203,600
Sep 18, 201876.78076.94075.78075.96075.726124,600
Sep 17, 201877.66077.66076.45076.58076.344137,700
Sep 14, 201876.74077.95076.51077.76077.520167,900
Sep 13, 201878.07078.07076.52076.86076.623125,700
Sep 12, 201877.57078.24076.58077.64077.400130,700
Sep 11, 201877.21078.04076.96077.67077.430101,600
Sep 10, 201877.28077.89076.82077.44077.201159,400
Sep 07, 201876.65077.14076.56076.73076.493125,700
Sep 06, 201877.76078.36076.62076.78076.543155,100
Sep 05, 201876.26077.59076.26077.48077.241153,900
Sep 04, 201876.71076.82075.32076.23075.995212,300
Aug 31, 201876.62077.36076.24076.77076.533239,900
Aug 30, 201876.54077.64076.14076.94076.702198,900
Aug 29, 201875.93077.02075.21076.63076.393224,500
Aug 28, 201875.75075.96075.05075.75075.516150,800
Aug 27, 201874.95076.16074.43075.75075.516348,500
Aug 24, 201874.35074.82074.06074.73074.499147,100
Aug 23, 201874.59074.79073.78074.30074.071131,300
Aug 22, 201873.88074.63073.61074.48074.250233,800
Aug 21, 201873.30074.50073.30074.08073.851224,700
Aug 20, 201873.29073.54072.71073.02072.795181,300
Aug 17, 201872.65073.50072.49073.21072.984351,900
Aug 16, 201872.41073.07072.00072.87072.645224,100
Aug 15, 201872.67072.67071.58072.13071.907195,900
Aug 14, 201871.99072.99071.64072.83072.605160,400
Aug 13, 201872.72073.15071.49071.65071.429247,000
Aug 10, 201872.25072.94071.34072.71072.486189,400
Aug 09, 201872.75073.42072.11072.34072.117219,500
Aug 08, 201873.40073.93072.42072.79072.565205,500
Aug 07, 201874.07074.17073.26073.55073.323256,000
Aug 06, 201873.82074.31073.13073.93073.702388,500
Aug 03, 201873.43074.02072.84073.74073.512442,000
Aug 02, 201872.90074.01072.30073.50073.273594,300
Aug 01, 201873.06074.91072.17072.80072.575968,000
Jul 31, 201867.53074.75067.00072.96072.7351,899,800
Jul 30, 201860.07061.17059.88060.00059.815408,000
Jul 27, 201861.13061.45059.75060.06059.875219,800
Jul 26, 201859.84061.22059.32061.00060.812279,100
Jul 25, 201861.46061.46059.54059.89059.705353,200
Jul 24, 201862.94062.94061.07061.48061.290241,800
Jul 23, 201862.75062.96062.36062.45062.257149,600
Jul 20, 201863.00063.19062.76062.81062.616138,600
Jul 19, 201862.70063.17062.27063.00062.806164,600
Jul 18, 201862.93063.32062.57062.99062.796173,400
Jul 17, 201862.68063.07062.51062.91062.716208,100
Jul 16, 201864.81065.00062.50062.71062.516289,200
Jul 13, 201864.12064.83064.12064.74064.540117,900
Jul 12, 201864.15064.85063.45064.20064.002154,600
Jul 11, 201863.36063.96063.11063.60063.404123,300
Jul 10, 201864.37064.72063.21063.76063.563112,500
Jul 09, 201864.62065.55064.03064.24064.042280,800
Jul 06, 201864.22064.77063.85064.39064.191100,500
Jul 05, 201863.86064.18062.65064.16063.962163,800
Jul 03, 201863.81064.08063.28063.58063.38494,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...