Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Simpson Manufacturing Company (NY: SSD )

171.15 +2.47 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 169.24 172.16 167.96 171.15 322,361 +2.47(+1.46%)
Jun 17, 2024 162.14 169.09 162.00 168.68 279,989 +6.18(+3.80%)
Jun 14, 2024 162.05 163.40 160.22 162.50 207,534 -1.81(-1.10%)
Jun 13, 2024 164.44 164.53 162.67 164.31 273,222 -0.95(-0.57%)
Jun 12, 2024 164.89 169.34 164.89 165.26 289,565 +5.04(+3.15%)
Jun 11, 2024 159.33 160.35 157.42 160.22 513,755 +0.05(+0.03%)
Jun 10, 2024 158.74 161.51 158.74 160.17 282,034 -0.83(-0.52%)
Jun 07, 2024 160.05 161.54 158.88 161.00 216,541 -0.37(-0.23%)
Jun 06, 2024 163.38 164.74 160.59 161.37 238,785 -2.11(-1.29%)
Jun 05, 2024 162.73 165.38 161.43 163.48 257,432 +1.20(+0.74%)
Jun 04, 2024 162.43 164.75 161.27 162.28 267,732 -1.40(-0.86%)
Jun 03, 2024 167.94 167.94 161.75 163.68 273,597 -2.24(-1.35%)
May 31, 2024 168.42 169.99 164.39 165.92 346,101 -1.77(-1.06%)
May 30, 2024 168.13 169.41 166.46 167.69 350,488 +1.30(+0.78%)
May 29, 2024 166.65 167.43 165.04 166.39 263,213 -2.50(-1.48%)
May 28, 2024 173.58 173.93 167.99 168.89 152,024 -4.12(-2.38%)
May 24, 2024 172.20 173.11 170.53 173.01 196,030 +2.32(+1.36%)
May 23, 2024 173.41 173.41 168.64 170.69 241,798 -1.56(-0.91%)
May 22, 2024 171.88 174.45 170.56 172.25 261,120 -0.49(-0.28%)
May 21, 2024 171.35 172.81 170.50 172.74 168,283 +1.07(+0.62%)
May 20, 2024 168.54 172.69 168.37 171.67 272,394 +3.32(+1.97%)
May 17, 2024 170.11 170.65 166.54 168.35 441,688 -1.21(-0.71%)
May 16, 2024 175.09 175.28 169.44 169.56 247,102 -6.11(-3.48%)
May 15, 2024 177.81 179.59 175.37 175.67 202,165 +0.11(+0.06%)
May 14, 2024 176.23 176.78 174.56 175.56 185,130 +1.28(+0.73%)
May 13, 2024 177.50 178.68 174.16 174.28 171,466 -1.72(-0.98%)
May 10, 2024 177.04 178.03 175.64 176.00 338,554 -1.13(-0.64%)
May 09, 2024 176.65 178.21 174.95 177.13 337,506 +0.48(+0.27%)
May 08, 2024 179.31 180.50 176.01 176.65 263,763 -3.40(-1.89%)
May 07, 2024 181.95 182.70 179.98 180.05 396,934 -3.18(-1.74%)
May 06, 2024 182.81 185.27 181.52 183.23 233,974 +2.18(+1.20%)
May 03, 2024 181.92 184.84 180.32 181.05 228,708 +2.84(+1.59%)
May 02, 2024 177.71 178.97 176.15 178.21 316,518 +2.37(+1.35%)
May 01, 2024 174.18 181.03 172.56 175.84 409,210 +1.95(+1.12%)
Apr 30, 2024 175.29 176.30 173.74 173.89 439,892 -1.77(-1.01%)
Apr 29, 2024 173.70 179.24 172.52 175.66 470,867 +2.05(+1.18%)
Apr 26, 2024 171.87 175.98 170.23 173.61 549,928 +2.79(+1.63%)
Apr 25, 2024 169.73 171.48 166.50 170.82 559,134 +1.20(+0.71%)
Apr 24, 2024 169.33 172.06 166.59 169.62 664,415 +0.39(+0.23%)
Apr 23, 2024 171.98 173.48 162.69 169.23 1,404,817 -15.89(-8.58%)
Apr 22, 2024 184.58 185.91 182.01 185.12 484,800 +0.74(+0.40%)
Apr 19, 2024 181.34 185.06 181.34 184.38 386,314 +2.33(+1.28%)
Apr 18, 2024 181.21 183.64 180.32 182.05 380,240 +3.25(+1.82%)
Apr 17, 2024 186.58 186.58 178.74 178.80 274,983 -5.92(-3.20%)
Apr 16, 2024 183.41 185.00 182.05 184.72 213,747 -0.82(-0.44%)
Apr 15, 2024 186.37 187.90 183.72 185.54 288,569 +0.67(+0.36%)
Apr 12, 2024 182.38 185.33 181.62 184.87 230,665 +0.10(+0.05%)
Apr 11, 2024 184.10 185.82 183.00 184.77 224,014 +1.86(+1.02%)
Apr 10, 2024 183.82 186.44 181.16 182.91 366,173 -8.07(-4.23%)
Apr 09, 2024 192.43 194.58 186.94 190.98 207,624 -1.47(-0.76%)
Apr 08, 2024 196.16 196.81 192.31 192.45 230,817 -2.36(-1.21%)
Apr 05, 2024 192.18 195.87 191.68 194.81 160,807 +2.77(+1.44%)
Apr 04, 2024 198.88 198.88 190.70 192.04 185,036 -4.93(-2.50%)
Apr 03, 2024 194.49 199.16 194.00 196.97 193,004 +0.87(+0.44%)
Apr 02, 2024 198.55 198.86 194.30 196.10 245,739 -4.97(-2.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.