Simpson Manufacturing Company (NY: SSD )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	108.17	110.70		110.57	220,830	+1.10(+1.00%)
Jan 28, 2022	106.89	109.57	105.16	109.47	224,284	+1.77(+1.64%)
Jan 27, 2022	111.46	112.33	107.10	107.70	183,452	-2.32(-2.11%)
Jan 26, 2022	113.90	115.45	109.51	110.03	214,554	-2.97(-2.63%)
Jan 25, 2022	114.57	114.69	111.00	113.00	263,709	-3.87(-3.31%)
Jan 24, 2022	110.27	117.48	109.25	116.87	428,013	+5.32(+4.77%)
Jan 21, 2022	115.13	117.04	111.41	111.55	402,792	-4.52(-3.89%)
Jan 20, 2022	121.05	121.51	115.85	116.07	203,945	-4.73(-3.91%)
Jan 19, 2022	123.25	124.48	120.53	120.79	190,878	-1.98(-1.61%)
Jan 18, 2022	125.19	125.80	122.61	122.77	186,658	-3.58(-2.83%)
Jan 14, 2022				126.35	0	-1.91(-1.49%)
Jan 13, 2022	128.26	130.12	127.93	128.26	172,204	+0.53(+0.41%)
Jan 12, 2022	128.29	129.78	127.17	127.73	200,489	-0.02(-0.01%)
Jan 11, 2022	128.38	128.38	125.59	127.75	130,267	-0.12(-0.09%)
Jan 10, 2022	128.12	128.18	126.47	127.87	132,077	-1.00(-0.78%)
Jan 07, 2022	131.73	132.03	128.17	128.87	144,851	-3.12(-2.36%)
Jan 06, 2022	131.06	133.42	130.36	131.99	164,423	+0.36(+0.28%)
Jan 05, 2022	133.86	135.49	131.53	131.62	280,503	-1.22(-0.92%)
Jan 04, 2022	131.55	133.63	131.16	132.84	238,556	+1.73(+1.32%)
Jan 03, 2022	135.92	136.54	129.96	131.11	309,225	-4.97(-3.65%)
Dec 31, 2021	134.88	136.79	134.79	136.08	112,441	+1.15(+0.85%)
Dec 30, 2021	136.59	138.22	134.58	134.93	173,019	-0.68(-0.50%)
Dec 29, 2021	134.86	135.95	134.04	135.61	94,388	+1.06(+0.79%)
Dec 28, 2021	133.64	135.31	133.64	134.55	123,582	+0.39(+0.29%)
Dec 27, 2021	131.38	134.21	131.14	134.16	109,913	+3.03(+2.31%)
Dec 23, 2021	131.10	131.74	130.22	131.13	165,303	+0.66(+0.50%)
Dec 22, 2021	131.31	131.53	129.94	130.47	214,871	-0.39(-0.30%)
Dec 21, 2021	129.99	131.09	128.60	130.86	195,069	+1.95(+1.51%)
Dec 20, 2021	128.48	130.16	127.57	128.92	716,020	-1.22(-0.94%)
Dec 17, 2021	129.41	130.20	127.66	130.14	695,901	+1.35(+1.05%)
Dec 16, 2021	128.08	129.31	127.61	128.79	290,953	+1.45(+1.14%)
Dec 15, 2021	125.25	127.51	123.53	127.34	220,704	+1.87(+1.49%)
Dec 14, 2021	126.34	128.30	124.48	125.47	252,784	-0.74(-0.59%)
Dec 13, 2021	126.89	127.32	125.25	126.22	201,868	-1.36(-1.07%)
Dec 10, 2021	127.00	128.15	124.92	127.58	168,326	+1.31(+1.04%)
Dec 09, 2021	126.58	128.11	125.86	126.26	135,116	-0.98(-0.77%)
Dec 08, 2021	128.24	128.24	125.16	127.24	194,592	-0.57(-0.44%)
Dec 07, 2021	125.25	128.56	124.66	127.81	302,366	+3.04(+2.44%)
Dec 06, 2021	121.72	124.96	121.45	124.77	280,846	+4.17(+3.46%)
Dec 03, 2021	119.97	121.33	118.40	120.60	334,942	+1.09(+0.91%)
Dec 02, 2021	115.14	119.71	113.64	119.51	233,317	+5.02(+4.38%)
Dec 01, 2021	114.69	117.02	113.57	114.49	190,571	+1.61(+1.43%)
Nov 30, 2021	115.44	115.46	112.78	112.88	266,791	-3.33(-2.86%)
Nov 29, 2021	115.61	116.79	114.84	116.21	200,494	+1.56(+1.36%)
Nov 26, 2021	113.63	115.19	112.90	114.65	170,453	-2.43(-2.07%)
Nov 24, 2021	117.07	119.77	116.19	117.08	74,708	-0.80(-0.68%)
Nov 23, 2021	118.11	118.68	117.04	117.88	101,436	-0.21(-0.18%)
Nov 22, 2021	117.58	119.64	116.20	118.09	109,860	+1.45(+1.24%)
Nov 19, 2021	116.55	117.55	116.13	116.65	134,076	-0.20(-0.17%)
Nov 18, 2021	117.42	116.81	115.95	116.84	140,823	-0.57(-0.48%)
Nov 17, 2021	116.33	117.44	115.51	117.41	97,136	+0.64(+0.54%)
Nov 16, 2021	115.54	116.94	114.50	116.77	83,317	+1.47(+1.27%)
Nov 15, 2021	117.42	117.59	115.15	115.31	111,041	-1.89(-1.61%)
Nov 12, 2021	117.90	118.48	116.67	117.19	133,200	+0.02(+0.02%)
Nov 11, 2021	117.77	118.14	116.99	117.17	88,175	-0.24(-0.21%)
Nov 10, 2021	120.12		117.28	117.42	122,189	-3.17(-2.63%)
Nov 09, 2021	119.42	120.84	119.35	120.59	193,974	+1.70(+1.43%)
Nov 08, 2021	117.91	119.16	117.35	118.89	216,121	+1.92(+1.64%)
Nov 05, 2021	115.65	117.14	114.24	116.97	201,161	+2.93(+2.57%)
Nov 04, 2021	112.53	116.22	112.53	114.04	153,385	+2.14(+1.92%)
Nov 03, 2021	110.36	112.82	108.94	111.90	127,376	+0.74(+0.67%)
Nov 02, 2021	108.21	111.51	107.50	111.16	222,684	+2.77(+2.56%)

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.