Simpson Manufacturing Company (NY: SSD )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	88.93	89.21	87.10	87.61	106,508	-2.12(-2.37%)
Dec 29, 2022	88.29	90.13	88.29	89.73	126,959	+2.46(+2.82%)
Dec 28, 2022	88.83	88.95	87.27	87.27	176,786	-1.00(-1.13%)
Dec 27, 2022	88.00	88.72	87.77	88.27	109,073	+0.18(+0.20%)
Dec 23, 2022	87.40	88.62	86.93	88.09	86,923	+0.41(+0.46%)
Dec 22, 2022	88.73	88.73	86.04	87.69	169,879	-2.03(-2.26%)
Dec 21, 2022	89.92	90.52	89.33	89.71	147,775	+0.42(+0.48%)
Dec 20, 2022	89.20	90.42	88.50	89.29	134,289	-0.35(-0.39%)
Dec 19, 2022	90.05	90.64	89.06	89.63	269,596	-0.49(-0.55%)
Dec 16, 2022	90.39	91.64	89.68	90.13	738,074	-1.48(-1.62%)
Dec 15, 2022	92.18	92.29	89.28	91.61	264,594	-2.11(-2.26%)
Dec 14, 2022	94.65	95.84	93.43	93.72	246,511	-0.89(-0.94%)
Dec 13, 2022	97.29	98.00	94.12	94.61	184,534	+1.18(+1.26%)
Dec 12, 2022	91.77	93.99	91.18	93.44	177,638	+2.42(+2.66%)
Dec 09, 2022	91.75	92.83	90.89	91.02	133,903	-1.44(-1.56%)
Dec 08, 2022	91.78	93.00	90.94	92.46	134,414	+1.06(+1.16%)
Dec 07, 2022	91.03	91.79	90.30	91.40	190,572	+0.75(+0.83%)
Dec 06, 2022	92.05	92.61	89.70	90.65	214,182	-1.44(-1.57%)
Dec 05, 2022	92.31	92.40	91.21	92.09	178,652	-1.30(-1.40%)
Dec 02, 2022	91.27	94.49	91.19	93.40	168,957	+0.34(+0.36%)
Dec 01, 2022	92.93	93.31	92.25	93.06	136,066	+1.12(+1.21%)
Nov 30, 2022	90.07	91.97	87.94	91.95	256,095	+1.50(+1.66%)
Nov 29, 2022	89.91	91.01	89.79	90.44	163,276	-0.21(-0.23%)
Nov 28, 2022	90.69	91.39	89.99	90.65	243,352	-1.28(-1.40%)
Nov 25, 2022	92.07	92.38	91.72	91.94	54,292	+0.29(+0.31%)
Nov 23, 2022	91.85	92.53	91.03	91.65	116,203	+0.26(+0.28%)
Nov 22, 2022	91.16	91.60	90.36	91.39	110,905	+0.86(+0.95%)
Nov 21, 2022	90.37	90.80	89.77	90.53	212,423	-0.29(-0.32%)
Nov 18, 2022	91.06	91.26	89.74	90.82	227,892	+1.32(+1.48%)
Nov 17, 2022	89.29	90.16	87.68	89.50	169,989	-1.50(-1.65%)
Nov 16, 2022	91.40	91.48	90.51	91.00	151,139	-0.40(-0.43%)
Nov 15, 2022	91.44	92.51	90.53	91.39	270,540	+2.03(+2.27%)
Nov 14, 2022	91.51	92.12	89.17	89.37	185,525	-3.09(-3.35%)
Nov 11, 2022	91.83	93.22	90.61	92.46	209,575	+0.78(+0.85%)
Nov 10, 2022	88.70	92.22	88.30	91.68	241,097	+7.67(+9.13%)
Nov 09, 2022	83.99	84.92	83.66	84.01	241,984	-0.98(-1.15%)
Nov 08, 2022	84.88	85.65	84.26	84.99	217,343	+0.66(+0.79%)
Nov 07, 2022	83.73	85.09	82.32	84.33	220,341	+1.10(+1.32%)
Nov 04, 2022	82.51	84.52	81.54	83.23	150,968	+1.72(+2.11%)
Nov 03, 2022	80.80	82.29	80.27	81.51	196,399	-0.59(-0.72%)
Nov 02, 2022	84.53	85.85	81.78	82.10	298,271	-2.76(-3.25%)
Nov 01, 2022	84.91	85.38	83.30	84.86	224,226	+0.40(+0.47%)
Oct 31, 2022	83.63	84.92	82.79	84.47	227,207	+0.03(+0.04%)
Oct 28, 2022	82.87	84.95	82.24	84.44	189,528	+1.63(+1.97%)
Oct 27, 2022	82.95	83.99	82.50	82.81	262,125	+0.52(+0.64%)
Oct 26, 2022	83.37	84.06	82.15	82.28	355,597	-1.08(-1.29%)
Oct 25, 2022	80.44	83.60	80.37	83.36	485,719	+6.07(+7.85%)
Oct 24, 2022	77.07	78.01	76.48	77.29	340,340	+0.07(+0.09%)
Oct 21, 2022	76.00	77.48	75.30	77.22	211,393	+1.70(+2.25%)
Oct 20, 2022	77.79	78.26	75.50	75.52	251,049	-1.90(-2.45%)
Oct 19, 2022	79.73	80.69	76.29	77.42	190,349	-3.23(-4.01%)
Oct 18, 2022	80.48	81.40	79.90	80.65	193,699	+1.87(+2.37%)
Oct 17, 2022	77.97	79.42	77.97	78.78	214,051	+2.29(+3.00%)
Oct 14, 2022	79.13	79.21	76.22	76.49	147,717	-2.54(-3.21%)
Oct 13, 2022	75.99	79.65	74.36	79.03	173,278	+1.60(+2.07%)
Oct 12, 2022	78.44	78.44	76.98	77.43	123,185	-0.57(-0.73%)
Oct 11, 2022	77.52	78.92	77.33	78.00	208,673	+0.30(+0.38%)
Oct 10, 2022	77.54	78.23	77.02	77.71	164,220	+0.65(+0.85%)
Oct 07, 2022	79.20	79.27	76.52	77.05	203,768	-3.09(-3.86%)
Oct 06, 2022	80.18	81.54	79.82	80.15	149,036	-0.63(-0.78%)
Oct 05, 2022	81.01	81.62	80.22	80.78	228,329	-1.51(-1.84%)
Oct 04, 2022	81.81	82.88	81.81	82.29	184,605	+2.09(+2.60%)

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.