Simpson Manufacturing Company (NY: SSD )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	150.93	150.93	148.67	149.12	187,091	-0.88(-0.58%)
Sep 28, 2023	148.68	150.16	146.92	150.00	160,996	+1.52(+1.03%)
Sep 27, 2023	147.28	148.50	146.45	148.47	137,664	+2.81(+1.93%)
Sep 26, 2023	146.60	148.47	145.63	145.66	154,388	-1.62(-1.10%)
Sep 25, 2023	145.33	147.75	146.98	147.29	108,287	+1.13(+0.78%)
Sep 22, 2023	146.59	147.57	146.00	146.15	160,004	+0.34(+0.23%)
Sep 21, 2023	149.07	149.07	145.75	145.81	211,206	-4.40(-2.93%)
Sep 20, 2023	152.90	153.97	149.99	150.21	119,435	-1.59(-1.05%)
Sep 19, 2023	151.33	152.71	150.65	151.81	112,292	+0.10(+0.07%)
Sep 18, 2023	151.92	153.00	150.80	151.71	159,042	+0.41(+0.27%)
Sep 15, 2023	155.69	155.69	150.43	151.30	715,277	-4.78(-3.06%)
Sep 14, 2023	153.56	156.63	153.16	156.08	142,565	+3.45(+2.26%)
Sep 13, 2023	155.99	155.99	152.01	152.62	167,243	-3.72(-2.38%)
Sep 12, 2023	156.99	158.22	156.04	156.34	104,120	-1.64(-1.04%)
Sep 11, 2023	155.30	158.91	154.92	157.99	138,474	+4.41(+2.87%)
Sep 08, 2023	154.26	155.64	153.54	153.58	104,117	-1.12(-0.73%)
Sep 07, 2023	156.06	156.06	153.23	154.70	112,485	-1.13(-0.73%)
Sep 06, 2023	156.69	158.10	154.82	155.84	118,797	-0.23(-0.15%)
Sep 05, 2023	161.15	161.61	155.56	156.07	151,802	-6.36(-3.92%)

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.