| SIMPSON MANUFACTURING CO., Inc. Add to My Watchlist | (NYSE: SSD) |
| SIMPSON | 23.71 | +0.65 (+2.82%) | 248,396 |
| Historical Data for SSD |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 23.09 | 24.09 | 22.94 | 248,396 | 23.71 | +0.65 +2.82% |
| 02/08/10 | 22.51 | 23.33 | 22.29 | 329,001 | 23.06 | +0.78 +3.50% |
| 02/05/10 | 22.67 | 22.73 | 21.29 | 457,628 | 22.28 | -0.43 -1.89% |
| 02/04/10 | 23.55 | 23.55 | 22.51 | 610,590 | 22.71 | -0.98 -4.14% |
| 02/03/10 | 23.65 | 24.22 | 22.69 | 816,170 | 23.69 | -1.33 -5.32% |
| 02/02/10 | 24.75 | 25.29 | 24.64 | 455,719 | 25.02 | +0.27 +1.09% |
| 02/01/10 | 24.70 | 25.00 | 24.48 | 197,743 | 24.75 | +0.09 +0.36% |
| 01/29/10 | 24.32 | 24.95 | 24.26 | 321,459 | 24.66 | +0.36 +1.48% |
| 01/28/10 | 24.81 | 24.98 | 23.71 | 212,445 | 24.30 | -0.40 -1.62% |
| 01/27/10 | 24.42 | 24.72 | 23.87 | 277,828 | 24.70 | +0.16 +0.65% |
| 01/26/10 | 24.85 | 25.03 | 24.54 | 111,936 | 24.54 | -0.43 -1.72% |
| 01/25/10 | 25.47 | 25.70 | 24.56 | 299,352 | 24.97 | -0.32 -1.27% |
| 01/22/10 | 25.05 | 26.48 | 24.82 | 335,607 | 25.29 | +0.18 +0.72% |
| 01/21/10 | 25.36 | 25.36 | 24.85 | 357,102 | 25.11 | -0.18 -0.71% |
| 01/20/10 | 25.94 | 26.03 | 25.07 | 339,666 | 25.29 | -0.93 -3.55% |
| 01/19/10 | 25.89 | 26.59 | 25.50 | 274,494 | 26.22 | +0.36 +1.39% |
| 01/18/10 | 25.86 | 25.86 | 25.86 | 0 | 25.86 | 0.00 0.00% |
| 01/15/10 | 26.79 | 27.03 | 25.81 | 377,204 | 25.86 | -0.85 -3.18% |
| 01/14/10 | 27.00 | 27.24 | 26.62 | 146,843 | 26.71 | -0.44 -1.62% |
| 01/13/10 | 27.20 | 27.29 | 26.95 | 153,890 | 27.15 | +0.04 +0.15% |
| 01/12/10 | 27.09 | 27.38 | 26.79 | 163,907 | 27.11 | -0.26 -0.95% |
| 01/11/10 | 27.62 | 27.62 | 27.03 | 181,167 | 27.37 | -0.24 -0.87% |
| 01/08/10 | 27.51 | 27.93 | 27.45 | 132,433 | 27.61 | 0.00 0.00% |
| 01/07/10 | 26.94 | 28.00 | 26.84 | 257,552 | 27.61 | +0.58 +2.15% |
| 01/06/10 | 26.97 | 27.20 | 26.69 | 204,736 | 27.03 | +0.05 +0.19% |
| 01/05/10 | 27.31 | 27.60 | 26.71 | 165,265 | 26.98 | -0.54 -1.96% |
| 01/04/10 | 27.19 | 27.52 | 26.91 | 224,824 | 27.52 | +0.63 +2.34% |
| 01/01/10 | 26.89 | 26.89 | 26.89 | 0 | 26.89 | 0.00 0.00% |
| 12/31/09 | 27.31 | 27.57 | 26.85 | 124,486 | 26.89 | -0.42 -1.54% |
| 12/30/09 | 26.97 | 27.57 | 26.97 | 123,067 | 27.31 | +0.03 +0.11% |
| 12/29/09 | 27.39 | 27.56 | 27.04 | 121,974 | 27.28 | -0.01 -0.04% |
| 12/28/09 | 27.33 | 27.43 | 26.62 | 159,225 | 27.29 | +0.04 +0.15% |
| 12/25/09 | 27.26 | 27.31 | 27.09 | 17,652 | 27.25 | 0.00 0.00% |
| 12/24/09 | 27.26 | 27.31 | 27.09 | 17,652 | 27.25 | +0.09 +0.33% |
| 12/23/09 | 27.11 | 27.56 | 26.90 | 114,607 | 27.16 | +0.18 +0.67% |
| 12/22/09 | 26.73 | 27.54 | 26.63 | 249,809 | 26.98 | +0.33 +1.24% |
| 12/21/09 | 26.16 | 26.81 | 25.90 | 277,547 | 26.65 | +0.55 +2.11% |
| 12/18/09 | 25.63 | 26.10 | 25.61 | 1,079,142 | 26.10 | +0.59 +2.31% |
| 12/17/09 | 25.11 | 25.67 | 25.02 | 256,722 | 25.51 | +0.28 +1.11% |
| 12/16/09 | 24.67 | 25.45 | 24.59 | 253,755 | 25.23 | +0.51 +2.06% |
| 12/15/09 | 24.49 | 24.78 | 24.22 | 204,900 | 24.72 | +0.12 +0.49% |
| 12/14/09 | 24.42 | 24.60 | 24.40 | 124,423 | 24.60 | +0.41 +1.69% |
| 12/11/09 | 23.70 | 24.40 | 23.61 | 185,611 | 24.19 | +0.49 +2.07% |
| 12/10/09 | 24.48 | 24.69 | 23.57 | 269,074 | 23.70 | -0.43 -1.78% |
| 12/09/09 | 24.13 | 24.17 | 23.38 | 348,841 | 24.13 | +0.09 +0.37% |
| 12/08/09 | 24.39 | 24.63 | 23.94 | 328,266 | 24.04 | -0.64 -2.59% |
| 12/07/09 | 24.96 | 25.17 | 24.39 | 183,039 | 24.68 | -0.35 -1.40% |
| 12/04/09 | 24.72 | 25.65 | 24.69 | 282,929 | 25.03 | +0.55 +2.25% |
| 12/03/09 | 24.98 | 25.30 | 24.40 | 100,508 | 24.48 | -0.45 -1.81% |
| 12/02/09 | 24.77 | 25.25 | 24.71 | 225,527 | 24.93 | -0.12 -0.48% |
| \/ Download Data To Spreadsheet | ||||||
