Simpson Manufacturing Company, Inc. Common Stock Historical Stock Prices

SSD 
$43.14
*  
0.24
0.55%
Get SSD Alerts
*Delayed - data as of Feb. 24, 2017  -  Find a broker to begin trading SSD now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-NOV-2016 TO 24-FEB-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 42.85 43.17 42.53 43.14 395,498
02/24/2017 42.91 43.17 42.53 43.14 395,498
02/23/2017 44.48 44.4875 43.32 43.38 140,566
02/22/2017 44.61 44.8 44.15 44.24 387,001
02/21/2017 44.05 44.91 44.05 44.86 219,572
02/17/2017 44.56 44.56 43.67 44.17 384,064
02/16/2017 44.75 44.81 44.35 44.66 274,579
02/15/2017 43.53 44.76 43.42 44.72 245,890
02/14/2017 43.56 43.8 43.1 43.75 369,255
02/13/2017 44.18 44.55 43.63 43.74 295,368
02/10/2017 43.47 43.98 43.17 43.9 164,993
02/09/2017 42.52 43.85 42.48 43.47 356,700
02/08/2017 43.02 43.065 42.28 42.6 322,423
02/07/2017 43.2 43.6 42.94 43.26 204,820
02/06/2017 43.22 43.5 42.85 43.17 246,276
02/03/2017 43.62 43.88 42.53 43.42 320,317
02/02/2017 43.63 43.7599 43.02 43.63 224,455
02/01/2017 43.59 43.83 42.98 43.66 192,657
01/31/2017 43.31 43.63 42.52 43.52 193,257
01/30/2017 43.57 43.6039 42.7 43.4 189,468
01/27/2017 43.79 44.2 43.63 43.89 102,402
01/26/2017 44.63 44.74 43.84 43.93 134,566
01/25/2017 43.81 44.65 43.76 44.54 124,755
01/24/2017 42.79 43.87 42.71 43.75 221,378
01/23/2017 42.68 43.11 42.61 42.86 138,228
01/20/2017 42.74 43.24 42.66 42.95 282,344
01/19/2017 43.61 43.98 42.85 42.88 185,162
01/18/2017 43.77 43.96 43.59 43.75 146,137
01/17/2017 44.19 44.31 43.63 43.7 131,815
01/13/2017 44.42 44.79 44.16 44.47 124,906
01/12/2017 44.75 44.75 43.62 44.2 152,670
01/11/2017 44.94 45 44.43 44.83 117,545
01/10/2017 44.71 45.43 44.53 44.94 181,257
01/09/2017 44.2 45.18 43.88 44.61 260,710
01/06/2017 44.58 44.68 44.07 44.2 216,775
01/05/2017 44.73 44.81 43.95 44.26 115,578
01/04/2017 44.77 44.94 44.53 44.74 213,494
01/03/2017 44.03 44.57 43.8 44.56 225,807
12/30/2016 44.44 44.44 43.62 43.75 116,868
12/29/2016 44.36 44.7 44.13 44.29 83,415
12/28/2016 45.09 45.1799 44.16 44.27 95,731
12/27/2016 44.84 45.38 44.68 45.08 99,307
12/23/2016 44.69 44.99 44.42 44.76 80,654
12/22/2016 44.71 44.78 44.38 44.65 134,219
12/21/2016 44.76 45.32 44.76 44.78 115,550
12/20/2016 45.04 45.18 44.69 44.95 208,037
12/19/2016 44.78 45.12 44.38 44.82 249,102
12/16/2016 44.87 45.93 44.55 44.78 1,038,248
12/15/2016 45.3 45.81 44.64 45.1 288,880
12/14/2016 46.23 46.4 45.36 45.43 186,942
12/13/2016 47.38 47.66 45.94 46.22 376,333
12/12/2016 47.64 47.77 46.84 47.14 205,035
12/09/2016 47.77 48.1 47.65 47.86 135,921
12/08/2016 46.95 47.93 46.95 47.77 241,507
12/07/2016 47.03 47.12 46.73 47 247,177
12/06/2016 47.31 47.45 46.64 47 208,394
12/05/2016 47.04 47.49 46.721 47.01 211,198
12/02/2016 47.08 47.42 46.48 46.9 215,736
12/01/2016 47.14 47.37 46.86 47.21 219,181
11/30/2016 47.58 47.62 46.935 47.14 297,054
11/29/2016 47.63 48.06 47.21 47.27 494,302
11/28/2016 48.08 48.35 47.37 47.44 212,179
11/25/2016 48.13 48.265 47.83 48.17 144,823
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?