Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

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

Simpson Manufacturing Company (NY: SSD )

205.18 +2.27 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 203.71 206.48 202.60 205.18 190,230 +2.27(+1.12%)
Mar 27, 2024 201.56 203.16 199.50 202.91 146,913 +3.05(+1.53%)
Mar 26, 2024 198.26 201.54 198.19 199.86 144,631 +1.76(+0.89%)
Mar 25, 2024 200.74 202.46 198.10 198.10 144,928 -3.76(-1.86%)
Mar 22, 2024 205.02 205.02 201.41 201.86 193,480 -3.34(-1.63%)
Mar 21, 2024 203.54 208.12 203.00 205.20 161,027 +3.91(+1.94%)
Mar 20, 2024 198.08 201.67 196.37 201.29 164,055 +3.47(+1.75%)
Mar 19, 2024 195.21 198.94 194.81 197.82 234,264 +2.55(+1.31%)
Mar 18, 2024 198.54 198.97 195.26 195.27 267,078 -1.97(-1.00%)
Mar 15, 2024 195.52 199.76 195.17 197.24 598,797 +0.59(+0.30%)
Mar 14, 2024 200.11 200.36 195.31 196.65 272,965 -4.62(-2.30%)
Mar 13, 2024 200.88 204.22 200.39 201.27 250,357 -0.55(-0.27%)
Mar 12, 2024 205.08 205.95 201.64 201.82 229,004 -3.59(-1.75%)
Mar 11, 2024 210.08 210.08 203.90 205.41 193,998 -6.17(-2.92%)
Mar 08, 2024 215.18 218.38 211.54 211.58 179,687 -3.25(-1.51%)
Mar 07, 2024 213.30 216.46 213.30 214.83 123,197 +2.57(+1.21%)
Mar 06, 2024 211.23 212.76 210.20 212.26 201,015 +3.16(+1.51%)
Mar 05, 2024 210.67 213.10 208.97 209.10 248,928 -3.09(-1.46%)
Mar 04, 2024 210.85 215.01 210.85 212.19 273,785 +2.89(+1.38%)
Mar 01, 2024 207.95 210.86 206.55 209.30 216,291 +0.62(+0.30%)
Feb 29, 2024 210.00 210.72 206.77 208.68 201,268 -0.16(-0.08%)
Feb 28, 2024 206.00 209.45 205.53 208.84 215,380 +1.59(+0.77%)
Feb 27, 2024 202.00 207.32 201.56 207.25 365,289 +7.68(+3.85%)
Feb 26, 2024 199.17 201.24 198.52 199.57 207,698 -0.39(-0.20%)
Feb 23, 2024 196.08 200.72 195.82 199.96 202,154 +4.74(+2.43%)
Feb 22, 2024 194.21 198.09 192.33 195.22 208,192 +2.20(+1.14%)
Feb 21, 2024 192.93 193.51 191.36 193.02 191,151 +0.11(+0.06%)
Feb 20, 2024 190.83 193.05 190.32 192.91 155,981 -0.88(-0.45%)
Feb 16, 2024 193.92 195.35 191.60 193.79 184,842 -2.21(-1.13%)
Feb 15, 2024 192.65 196.07 190.80 196.00 217,609 +5.23(+2.74%)
Feb 14, 2024 188.73 190.96 186.76 190.77 178,359 +4.76(+2.56%)
Feb 13, 2024 186.48 190.70 184.61 186.01 347,395 -8.81(-4.52%)
Feb 12, 2024 192.48 195.87 191.84 194.82 292,905 +2.42(+1.26%)
Feb 09, 2024 190.13 194.34 188.63 192.40 291,229 +1.98(+1.04%)
Feb 08, 2024 183.66 190.89 182.50 190.42 424,213 +7.73(+4.23%)
Feb 07, 2024 182.53 185.43 179.58 182.69 247,285 +2.00(+1.11%)
Feb 06, 2024 187.54 193.95 175.60 180.69 511,410 -3.06(-1.67%)
Feb 05, 2024 184.25 186.19 181.50 183.75 249,756 -3.44(-1.84%)
Feb 02, 2024 182.29 188.13 181.61 187.19 217,077 +1.39(+0.75%)
Feb 01, 2024 183.62 186.14 181.36 185.80 219,029 +4.81(+2.66%)
Jan 31, 2024 187.34 187.43 180.43 180.99 272,736 -7.41(-3.93%)
Jan 30, 2024 186.69 189.18 186.30 188.40 174,144 +1.52(+0.81%)
Jan 29, 2024 182.86 187.05 182.86 186.88 159,785 +4.53(+2.48%)
Jan 26, 2024 183.20 183.37 181.55 182.35 155,634 -0.03(-0.02%)
Jan 25, 2024 182.09 183.30 180.56 182.38 154,236 +2.49(+1.38%)
Jan 24, 2024 183.73 183.73 179.46 179.89 144,819 -1.86(-1.02%)
Jan 23, 2024 186.40 186.40 180.57 181.75 175,580 -4.34(-2.33%)
Jan 22, 2024 184.16 186.53 184.16 186.09 181,712 +3.76(+2.06%)
Jan 19, 2024 184.07 184.07 179.83 182.33 137,272 -1.37(-0.75%)
Jan 18, 2024 182.88 183.91 179.62 183.70 139,229 +2.57(+1.42%)
Jan 17, 2024 178.29 181.62 178.29 181.13 149,598 +0.29(+0.16%)
Jan 16, 2024 180.05 180.91 178.13 180.84 166,771 -1.35(-0.74%)
Jan 12, 2024 187.10 187.10 180.60 182.19 179,209 -2.03(-1.10%)
Jan 11, 2024 183.52 185.32 179.77 184.22 289,205 +0.62(+0.34%)
Jan 10, 2024 184.59 186.16 183.00 183.60 197,975 -0.32(-0.17%)
Jan 09, 2024 184.58 184.72 183.41 183.92 160,429 -3.17(-1.69%)
Jan 08, 2024 184.25 187.16 183.06 187.09 178,231 +3.33(+1.81%)
Jan 05, 2024 184.51 187.62 183.14 183.76 230,734 -2.03(-1.09%)
Jan 04, 2024 185.92 188.19 185.51 185.79 214,412 -0.96(-0.51%)
Jan 03, 2024 194.93 194.93 185.98 186.75 238,788 -6.66(-3.44%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.