SSD - Simpson Manufacturing Co., Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201964.9865.8764.7164.7664.76131,949
Jul 18, 201964.5765.0264.1964.8264.82105,000
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
Apr 24, 201962.7763.3062.7162.9762.75330,800
Apr 23, 201962.4263.3562.2462.8562.63269,500
Apr 22, 201963.1763.4762.1862.5562.33178,800
Apr 18, 201963.8664.0663.2663.6163.39139,700
Apr 17, 201964.0864.4763.4164.2063.98271,100
Apr 16, 201963.4463.8062.7163.7063.48237,200
Apr 15, 201963.8564.5662.8863.1962.97142,500
Apr 12, 201963.3363.8963.1963.6863.46118,200
Apr 11, 201962.2563.1661.7362.9462.72139,200
Apr 10, 201961.4562.3061.2462.0861.86185,500
Apr 09, 201962.0862.0861.1161.2561.04128,000
Apr 08, 201961.1162.2360.7562.1261.90142,200
Apr 05, 201960.4061.5560.2961.2561.04176,000
Apr 04, 201959.4060.5259.4060.2660.05120,900
Apr 03, 201959.2159.8858.9759.2459.03113,700
Apr 03, 20190.22 Dividend
Apr 02, 201959.3259.3258.5659.0258.60159,300
Apr 01, 201959.6760.7659.0959.2658.83242,500
Mar 29, 201957.9459.4557.9459.2758.84439,000
Mar 28, 201957.7758.1356.9357.5457.13198,400
Mar 27, 201957.4258.0156.9757.4257.01155,200
Mar 26, 201957.0457.9256.6057.5057.09200,000
Mar 25, 201956.6157.1855.8056.5856.17284,400
Mar 22, 201959.4759.4756.3656.4656.05265,300
Mar 21, 201958.3160.0358.3159.8459.41247,200
Mar 20, 201959.3259.4758.0158.4358.01168,800
Mar 19, 201960.4760.6759.3159.4158.98204,900
Mar 18, 201959.4260.3259.2160.2059.77155,700
Mar 15, 201959.9760.5359.1759.4158.98580,800
Mar 14, 201959.7459.9459.7259.8059.37124,100
Mar 13, 201960.2160.3159.7459.8959.46156,400
Mar 12, 201960.4960.4959.9460.0259.59144,400
Mar 11, 201960.0560.4559.7460.4460.01181,900
Mar 08, 201959.6060.3259.6059.9859.55180,400
Mar 07, 201959.6260.2859.2359.9359.50219,700
Mar 06, 201959.9360.0659.4459.6859.25255,400
Mar 05, 201960.0060.1959.5759.8459.41250,500
Mar 04, 201959.7860.5059.7159.8459.41118,400
Mar 01, 201960.5060.7459.3059.7959.36206,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...