Simpson Manufacturing Company (NY: SSD )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	96.81	97.61	95.05	95.12	190,366	-2.21(-2.27%)
Aug 28, 2020	96.72	97.54	96.34	97.32	181,655	+0.96(+0.99%)
Aug 27, 2020	97.66	97.66	96.03	96.36	147,535	-0.50(-0.52%)
Aug 26, 2020	96.45	97.29	96.06	96.87	132,236	+0.33(+0.34%)
Aug 25, 2020	96.99	96.99	95.06	96.54	113,702	+0.03(+0.03%)
Aug 24, 2020	97.30	97.30	95.67	96.51	202,761	+0.30(+0.31%)
Aug 21, 2020	94.98	96.29	94.02	96.21	247,411	+0.74(+0.77%)
Aug 20, 2020	96.03	96.90	95.09	95.47	157,919	-1.54(-1.59%)
Aug 19, 2020	97.56	98.18	96.52	97.01	186,375	-0.68(-0.69%)
Aug 18, 2020	99.79	100.47	97.11	97.69	256,832	-2.27(-2.27%)
Aug 17, 2020	99.74	100.91	98.98	99.96	244,893	+0.36(+0.36%)
Aug 14, 2020	98.88	99.99	98.83	99.60	144,745	-0.01(-0.01%)
Aug 13, 2020	98.69	100.18	98.64	99.61	141,232	+0.08(+0.08%)
Aug 12, 2020	99.71	100.42	98.65	99.54	219,461	+0.88(+0.89%)
Aug 11, 2020	99.14	100.42	98.27	98.66	224,365	+0.68(+0.69%)
Aug 10, 2020	96.75	98.78	96.43	97.98	156,945	+1.33(+1.37%)
Aug 07, 2020	96.63	98.56	95.88	96.65	236,865	-0.42(-0.43%)
Aug 06, 2020	97.29	97.55	95.61	97.07	173,323	-0.03(-0.03%)
Aug 05, 2020	96.24	97.13	95.48	97.10	295,845	+1.71(+1.79%)
Aug 04, 2020	95.39	95.57	93.30	95.39	204,259	-0.50(-0.52%)
Aug 03, 2020	94.18	96.26	92.73	95.89	274,553	+2.50(+2.67%)
Jul 31, 2020	93.61	93.63	90.21	93.39	482,933	-0.71(-0.75%)
Jul 30, 2020	91.43	95.36	91.14	94.10	388,041	+1.28(+1.38%)
Jul 29, 2020	88.99	93.07	88.76	92.82	431,266	+4.47(+5.06%)
Jul 28, 2020	85.53	90.59	84.91	88.36	404,099	-2.76(-3.03%)
Jul 27, 2020	87.56	91.33	87.26	91.11	311,702	+3.44(+3.93%)
Jul 24, 2020	87.67	88.07	86.96	87.67	257,233	+0.02(+0.02%)
Jul 23, 2020	86.99	88.38	86.13	87.65	240,907	+0.76(+0.88%)
Jul 22, 2020	84.87	87.14	84.87	86.88	367,287	+1.57(+1.84%)
Jul 21, 2020	85.79	87.28	84.90	85.32	370,794	+0.34(+0.40%)
Jul 20, 2020	84.13	85.91	84.13	84.98	170,770	+0.84(+1.00%)
Jul 17, 2020	84.65	85.23	83.10	84.14	162,115	-0.39(-0.46%)
Jul 16, 2020	84.12	84.68	83.34	84.52	139,837	+0.54(+0.65%)
Jul 15, 2020	82.81	84.50	82.54	83.98	292,710	+3.30(+4.09%)
Jul 14, 2020	78.56	80.71	78.22	80.69	140,698	+2.38(+3.04%)
Jul 13, 2020	79.06	79.46	77.35	78.31	221,398	+0.10(+0.12%)
Jul 10, 2020	76.91	78.35	76.19	78.21	144,435	+1.69(+2.21%)
Jul 09, 2020	78.79	79.15	75.44	76.52	177,248	-2.45(-3.10%)
Jul 08, 2020	77.48	79.01	76.72	78.96	211,499	+1.51(+1.95%)
Jul 07, 2020	78.61	78.85	77.07	77.45	281,423	-1.88(-2.37%)
Jul 06, 2020	81.01	81.17	79.13	79.33	188,494	+0.18(+0.23%)
Jul 02, 2020	80.28	81.34	78.85	79.15	117,243	+0.82(+1.05%)
Jul 01, 2020	81.81	82.13	78.25	78.33	163,213	-3.05(-3.74%)
Jun 30, 2020	79.32	82.15	79.32	81.37	184,149	+1.53(+1.92%)
Jun 29, 2020	78.66	79.96	78.29	79.84	234,422	+2.50(+3.23%)
Jun 26, 2020	77.89	78.90	76.11	77.34	325,531	-1.03(-1.32%)
Jun 25, 2020	76.15	78.50	74.55	78.37	234,449	+1.56(+2.03%)
Jun 24, 2020	79.76	80.05	76.62	76.81	269,901	-4.12(-5.09%)
Jun 23, 2020	81.21	81.22	79.52	80.93	335,860	+0.99(+1.24%)
Jun 22, 2020	78.28	80.03	77.12	79.93	276,988	+0.93(+1.17%)
Jun 19, 2020	81.78	81.78	78.31	79.01	492,547	-2.01(-2.48%)
Jun 18, 2020	80.46	82.00	80.27	81.01	206,624	-0.28(-0.34%)
Jun 17, 2020	83.19	83.19	81.03	81.29	211,680	-1.77(-2.14%)
Jun 16, 2020	83.30	84.10	81.37	83.07	243,483	+2.82(+3.51%)
Jun 15, 2020	74.08	80.91	73.96	80.25	286,579	+3.85(+5.04%)
Jun 12, 2020	78.79	80.67	74.92	76.40	354,144	+0.52(+0.69%)
Jun 11, 2020	80.20	80.45	75.83	75.88	243,074	-7.31(-8.79%)
Jun 10, 2020	84.11	84.40	82.12	83.19	214,122	-1.42(-1.68%)
Jun 09, 2020	83.65	85.65	83.07	84.61	328,409	-0.76(-0.89%)
Jun 08, 2020	90.81	92.26	85.30	85.37	370,140	-4.85(-5.38%)
Jun 05, 2020	88.33	91.26	88.09	90.23	312,053	+4.73(+5.53%)
Jun 04, 2020	83.09	86.45	81.43	85.50	365,562	+1.42(+1.69%)
Jun 03, 2020	80.33	84.57	79.80	84.08	291,681	+5.31(+6.73%)
Jun 02, 2020	78.29	79.61	77.75	78.78	289,303	+1.03(+1.33%)

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.