Simpson Manufacturing Company (NY: SSD )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	37.17	37.26	36.75	37.08	192,932	-0.07(-0.20%)
May 30, 2017	37.07	37.25	36.80	37.15	187,982	-0.06(-0.17%)
May 26, 2017	37.42	37.46	37.11	37.22	121,486	-0.27(-0.71%)
May 25, 2017	37.79	37.84	37.42	37.49	115,944	-0.23(-0.61%)
May 24, 2017	37.87	38.21	37.48	37.72	149,946	-0.13(-0.34%)
May 23, 2017	37.53	37.85	37.28	37.85	158,180	+0.42(+1.11%)
May 22, 2017	37.71	37.76	37.14	37.43	210,012	-0.24(-0.64%)
May 19, 2017	37.54	37.85	37.36	37.67	197,253	+0.15(+0.39%)
May 18, 2017	37.62	37.68	37.26	37.52	248,702	-0.11(-0.29%)
May 17, 2017	38.11	37.96	37.48	37.63	266,347	-0.48(-1.26%)
May 16, 2017	38.33	38.40	37.87	38.11	398,305	-0.20(-0.53%)
May 15, 2017	38.31	38.40	37.96	38.32	221,972	+0.22(+0.58%)
May 12, 2017	37.98	38.25	37.83	38.09	312,664	-0.03(-0.07%)
May 11, 2017	38.14	38.14	37.57	38.12	215,503	-0.21(-0.55%)
May 10, 2017	38.67	38.73	38.21	38.33	175,679	-0.40(-1.02%)
May 09, 2017	38.36	38.76	38.08	38.73	236,612	+0.49(+1.28%)
May 08, 2017	38.41	38.41	37.98	38.24	127,556	-0.18(-0.46%)
May 05, 2017	39.18	39.18	38.36	38.42	204,470	-0.65(-1.65%)
May 04, 2017	38.98	39.10	38.50	39.06	186,189	+0.13(+0.33%)
May 03, 2017	38.28	38.94	38.28	38.93	294,291	+0.44(+1.15%)
May 02, 2017	38.19	38.78	38.19	38.49	371,901	+0.37(+0.97%)

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.