Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Simpson Manufacturing Company, Inc. Common Stock (NY: SSD )

159.08 -2.48 (-1.54%)
Official Closing Price Updated: 7:00 PM EST, Jan 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 08, 2025 160.56 161.26 158.63 159.08 229,786 -2.48(-1.54%)
Jan 07, 2025 166.00 167.00 160.97 161.56 232,296 -3.78(-2.29%)
Jan 06, 2025 167.42 170.43 165.19 165.34 200,612 -1.33(-0.80%)
Jan 03, 2025 164.34 167.66 163.07 166.67 159,448 +2.26(+1.37%)
Jan 02, 2025 167.54 167.54 164.33 164.41 197,734 -1.42(-0.86%)
Dec 31, 2024 165.83 0 +0.38(+0.23%)
Dec 30, 2024 166.37 166.74 162.49 165.45 165,529 -1.33(-0.80%)
Dec 27, 2024 166.85 169.02 166.10 166.78 118,494 -1.88(-1.11%)
Dec 26, 2024 166.74 169.19 166.74 168.66 100,050 +0.86(+0.51%)
Dec 24, 2024 167.64 168.08 166.25 167.80 53,231 -0.20(-0.12%)
Dec 23, 2024 167.18 168.40 165.70 168.00 197,428 -0.22(-0.13%)
Dec 20, 2024 167.92 170.92 167.13 168.22 1,081,870 -1.58(-0.93%)
Dec 19, 2024 172.55 173.34 169.80 169.80 199,885 -2.00(-1.16%)
Dec 18, 2024 178.92 181.53 171.51 171.80 373,043 -5.87(-3.30%)
Dec 17, 2024 182.47 182.55 177.45 177.67 261,393 -6.51(-3.53%)
Dec 16, 2024 184.27 186.23 183.34 184.18 272,226 -0.19(-0.10%)
Dec 13, 2024 184.31 186.35 183.10 184.37 192,289 -1.32(-0.71%)
Dec 12, 2024 189.99 190.50 185.62 185.69 279,138 -4.32(-2.27%)
Dec 11, 2024 187.41 191.25 185.79 190.01 297,612 +4.20(+2.26%)
Dec 10, 2024 185.37 187.22 180.52 185.81 267,363 -0.83(-0.44%)
Dec 09, 2024 185.79 188.75 185.38 186.64 232,313 +1.60(+0.86%)
Dec 06, 2024 183.22 186.44 180.16 185.04 263,259 +4.55(+2.52%)
Dec 05, 2024 183.24 184.11 180.02 180.49 253,394 -2.87(-1.57%)
Dec 04, 2024 184.09 184.09 182.08 183.36 86,132 -1.71(-0.92%)
Dec 03, 2024 186.86 186.86 184.41 185.07 84,414 -0.76(-0.41%)
Dec 02, 2024 187.84 188.34 185.25 185.83 133,953 -2.57(-1.36%)
Nov 29, 2024 188.64 188.96 186.89 188.40 103,532 +1.63(+0.87%)
Nov 27, 2024 188.92 190.75 186.31 186.77 149,518 -1.10(-0.59%)
Nov 26, 2024 195.05 195.05 186.36 187.87 181,177 -9.06(-4.60%)
Nov 25, 2024 186.53 197.81 186.53 196.93 330,667 +12.16(+6.58%)
Nov 22, 2024 182.75 185.24 181.00 184.77 186,532 +3.51(+1.94%)
Nov 21, 2024 178.94 181.65 177.80 181.26 116,378 +2.26(+1.26%)
Nov 20, 2024 178.80 179.83 177.12 179.00 149,536 +0.11(+0.06%)
Nov 19, 2024 177.76 179.03 176.50 178.89 141,030 -0.05(-0.03%)
Nov 18, 2024 180.48 180.89 178.17 178.94 91,456 -1.43(-0.79%)
Nov 15, 2024 182.22 182.22 179.07 180.37 121,256 -2.20(-1.21%)
Nov 14, 2024 184.31 184.69 182.00 182.57 129,158 -1.43(-0.78%)
Nov 13, 2024 185.97 187.70 183.97 184.00 163,137 -0.12(-0.07%)
Nov 12, 2024 189.33 189.51 184.02 184.12 156,508 -6.15(-3.23%)
Nov 11, 2024 191.23 192.22 189.20 190.27 144,338 +1.02(+0.54%)
Nov 08, 2024 187.78 190.24 186.98 189.25 192,219 +2.14(+1.14%)
Nov 07, 2024 185.88 188.24 185.25 187.11 194,973 +2.37(+1.28%)
Nov 06, 2024 186.41 188.52 181.30 184.74 649,629 +3.29(+1.81%)
Nov 05, 2024 178.54 182.20 178.54 181.45 292,887 +1.90(+1.06%)
Nov 04, 2024 178.25 181.41 178.25 179.55 268,233 +0.76(+0.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.