Quantcast

Simpson Manufacturing Company, Inc. Common Stock Historical Stock Prices

SSD 
$64.935
*  
0.105
0.16%
Get SSD Alerts
*Delayed - data as of Jun. 25, 2019 12:33 ET  -  Find a broker to begin trading SSD now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
View:    SSD Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-MAR-2019 TO 24-JUN-2019

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.
12:33 65.07 65.415 64.705 64.935 17,372
06/24/2019 64.99 65.13 64.26 64.83 195,537
06/21/2019 65.05 66.04 64.66 64.77 299,036
06/20/2019 65.9 66.09 64.86 65.36 221,867
06/19/2019 65.69 65.69 64.225 65.27 239,899
06/18/2019 65.97 67.02 64.99 65.6 235,407
06/17/2019 65.89 66.06 65.23 65.43 146,987
06/14/2019 66 66.34 65.66 65.89 103,790
06/13/2019 65.62 66.21 65.51 66.18 109,933
06/12/2019 65.62 66.28 65.18 65.32 164,519
06/11/2019 65.9 65.9 65.04 65.67 182,466
06/10/2019 64.95 65.86 64.79 65.37 97,252
06/07/2019 64.49 65.16 64.34 64.74 118,707
06/06/2019 64.29 64.46 63.08 64.18 73,383
06/05/2019 64.26 64.95 63.47 64.28 180,996
06/04/2019 62.72 64.24 62.46 64.1 83,054
06/03/2019 60.79 62.35 60.79 61.97 159,967
05/31/2019 60.77 61.035 60.31 60.84 127,882
05/30/2019 62.07 62.71 61.07 61.61 81,880
05/29/2019 62.46 62.97 60.72 61.85 125,255
05/28/2019 62.85 63.52 62.57 62.85 171,935
05/24/2019 62.57 63.18 62.045 62.77 146,609
05/23/2019 63.38 63.89 61.92 62.17 165,776
05/22/2019 64.37 64.76 63.35 63.73 164,893
05/21/2019 64.18 65.175 64.18 64.73 179,957
05/20/2019 63.55 64.28 62.97 63.76 118,864
05/17/2019 64.77 65.45 63.95 63.97 99,721
05/16/2019 65.64 65.95 64.93 65.21 303,675
05/15/2019 65.13 65.5 64.6 65.4 132,589
05/14/2019 65.72 65.8 65.25 65.53 102,803
05/13/2019 66.44 66.44 65.25 65.54 186,939
05/10/2019 66.52 67.52 66.175 67.29 152,802
05/09/2019 65.92 66.9 65.42 66.87 256,772
05/08/2019 66.86 67.07 66.19 66.37 241,252
05/07/2019 66.5 67.02 66.27 66.63 410,241
05/06/2019 65.78 67.3 65.34 67.18 259,008
05/03/2019 65.31 66.91 65.31 66.77 285,340
05/02/2019 64.01 65.23 63.9 64.83 258,418
05/01/2019 63.49 64.79 63.44 64.08 457,023
04/30/2019 64.26 64.885 62.54 63.68 384,284
04/29/2019 61.85 63.85 61.8 63.43 485,069
04/26/2019 62.14 62.68 61.89 61.99 435,629
04/25/2019 62.59 62.82 61.24 61.95 404,368
04/24/2019 62.77 63.2975 62.71 62.97 330,845
04/23/2019 62.42 63.345 62.235 62.85 264,442
04/22/2019 63.17 63.47 62.18 62.55 178,780
04/18/2019 63.86 64.06 63.26 63.61 139,675
04/17/2019 64.08 64.47 63.41 64.2 242,401
04/16/2019 63.44 63.8 62.71 63.7 237,209
04/15/2019 63.85 64.56 62.875 63.19 142,485
04/12/2019 63.33 63.89 63.1908 63.68 118,192
04/11/2019 62.25 63.16 61.73 62.94 139,166
04/10/2019 61.45 62.3 61.2425 62.08 185,492
04/09/2019 62.08 62.08 61.11 61.25 128,045
04/08/2019 61.11 62.23 60.75 62.12 142,242
04/05/2019 60.4 61.545 60.29 61.25 176,000
04/04/2019 59.4 60.52 59.4 60.26 120,874
04/03/2019 59.21 59.88 58.965 59.24 113,730
04/02/2019 59.32 59.32 58.555 59.02 159,341
04/01/2019 59.67 60.76 59.09 59.26 242,480
03/29/2019 57.94 59.45 57.94 59.27 438,967
03/28/2019 57.77 58.13 56.93 57.54 198,424
03/27/2019 57.42 58.01 56.97 57.42 144,285
03/26/2019 57.04 57.92 56.6 57.5 166,443
03/25/2019 56.61 57.18 55.8 56.58 284,360
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for SSD

Research Brokers before you trade

Want to trade FX?



Smart Portfolio