Simpson Manufacturing Company, Inc. Historical Stock Prices

SSD 
$32.89
*  
0.32
0.96%
Get SSD Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading SSD now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    SSD After Hours
 
 
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 01-FEB-2015 TO 01-MAY-2015

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  33.44  33.55  32.89  32.89 233,227
05/01/2015 32.76 33.35 32.76 33.21 170,460
04/30/2015 32.85 33.253 32.59 32.78 323,707
04/29/2015 33.22 33.49 32.97 33.04 411,345
04/28/2015 33.34 33.63 33 33.28 345,585
04/27/2015 34.32 34.64 33.45 33.51 547,782
04/24/2015 34.85 35.462 32.94 34.3 949,876
04/23/2015 35.61 35.73 35.02 35.4 241,611
04/22/2015 36.05 36.2 35.59 35.8 172,972
04/21/2015 36.44 36.61 35.94 35.99 169,168
04/20/2015 35.9 36.53 35.88 36.33 249,105
04/17/2015 35.96 35.98 35.63 35.73 340,013
04/16/2015 36.56 36.71 36.14 36.34 327,946
04/15/2015 36.57 36.9 36.52 36.67 194,265
04/14/2015 36 36.6 35.76 36.46 289,161
04/13/2015 35.86 36.45 35.62 35.96 148,702
04/10/2015 35.96 35.96 35.46 35.81 119,578
04/09/2015 36.27 36.28 35.52 35.79 206,875
04/08/2015 35.99 36.24 35.74 36.21 206,876
04/07/2015 36.35 36.39 35.89 36.07 302,051
04/06/2015 36.77 37.16 36.57 36.57 225,208
04/02/2015 36.79 37.55 36.79 37.41 140,286
04/01/2015 37.25 37.33 36.37 36.83 277,024
03/31/2015 37.42 37.72 37.18 37.37 196,288
03/30/2015 37.29 37.88 37.29 37.7 198,199
03/27/2015 36.84 37.19 36.55 37.16 119,698
03/26/2015 37.2 37.25 36.48 36.86 168,936
03/25/2015 37.94 37.94 37.24 37.26 194,914
03/24/2015 37.46 37.94 37.13 37.78 279,904
03/23/2015 37.63 37.83 37.35 37.54 105,936
03/20/2015 37.66 38.2 37.48 37.63 631,549
03/19/2015 37.59 37.64 37.06 37.48 133,298
03/18/2015 37.08 37.73 36.86 37.65 224,763
03/17/2015 36.85 37.57 36.79 37.21 442,948
03/16/2015 36.78 37.21 36.34 37.05 316,131
03/13/2015 36.24 36.58 35.74 36.53 212,528
03/12/2015 36.2 36.49 35.85 36.21 158,041
03/11/2015 35.59 36.15 35.26 35.94 165,243
03/10/2015 35.34 35.56 34.9 35.5 186,800
03/09/2015 35.39 35.62 35.28 35.54 151,324
03/06/2015 35.63 35.78 35.22 35.44 151,329
03/05/2015 36.39 36.39 35.72 35.96 273,736
03/04/2015 36.35 36.51 36.06 36.4 331,191
03/03/2015 36.45 36.61 36.21 36.5 277,903
03/02/2015 36.13 36.66 36.06 36.58 181,861
02/27/2015 36.07 36.42 35.95 36.2 217,533
02/26/2015 35.91 36.13 35.77 36.09 209,714
02/25/2015 36.21 36.275 35.53 35.91 191,128
02/24/2015 36.17 36.39 35.94 36.28 177,736
02/23/2015 35.77 36.15 35.55 36.09 159,380
02/20/2015 36.03 36.14 35.53 36.04 167,710
02/19/2015 36.39 36.53 35.97 36.23 151,641
02/18/2015 35.87 36.5 35.73 36.48 250,104
02/17/2015 35.57 36.34 35.34 36.03 270,748
02/13/2015 35.56 35.76 35.31 35.51 139,554
02/12/2015 34.4 35.7 34.36 35.6 316,998
02/11/2015 33.99 34.45 33.96 34.4 206,183
02/10/2015 34.18 34.18 33.78 34.11 318,247
02/09/2015 33.43 34.35 33.38 34.02 309,194
02/06/2015 33.35 33.74 32.81 33.65 281,835
02/05/2015 33.4 33.68 33.21 33.24 214,775
02/04/2015 33.32 33.85 33.16 33.25 262,946
02/03/2015 33.5 33.86 33.14 33.42 162,136
02/02/2015 32.77 33.31 32.33 33.26 203,158
*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?