Simpson Manufacturing (SSD)

27.79 -0.12  -0.43%  May 31, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Simpson Manufacturing Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 31, 2012 27.94 28.01 27.01 27.79 251870
May 30, 2012 28.67 28.76 27.76 27.91 118376
May 29, 2012 28.92 29.60 28.79 29.10 187114
May 25, 2012 28.80 28.80 28.39 28.58 109663
May 24, 2012 28.52 28.97 28.16 28.81 193097
May 23, 2012 27.73 28.52 27.41 28.43 236145
May 22, 2012 27.91 28.37 27.81 28.09 230264
May 21, 2012 26.97 28.10 26.88 27.91 265674
May 18, 2012 26.86 27.30 26.51 26.92 269365
May 17, 2012 28.27 28.36 26.93 26.93 207192
May 16, 2012 28.61 29.68 28.16 28.18 290642
May 15, 2012 27.55 28.07 27.19 27.83 300861
May 14, 2012 28.34 28.34 27.56 27.58 365019
May 11, 2012 28.37 29.04 28.37 28.82 156222
May 10, 2012 29.06 29.29 28.50 28.70 189926
May 9, 2012 28.78 29.08 28.56 28.79 199653
May 8, 2012 29.10 29.34 28.82 29.21 215176
May 7, 2012 29.54 29.95 29.26 29.45 179917
May 4, 2012 30.08 30.15 29.49 29.54 224582
May 3, 2012 31.26 31.26 30.05 30.29 239503
May 2, 2012 30.26 31.28 30.26 31.22 376168
May 1, 2012 30.95 31.10 30.28 30.57 330768
April 30, 2012 31.83 31.83 30.78 31.03 382396
April 27, 2012 32.21 32.21 31.30 31.99 360702
April 26, 2012 32.03 32.57 31.90 32.48 270803
April 25, 2012 32.20 32.77 31.89 32.02 264142
April 24, 2012 30.63 31.77 30.55 31.77 210207
April 23, 2012 30.70 30.81 30.25 30.60 207297
April 20, 2012 31.18 31.77 31.08 31.30 208407
April 19, 2012 31.52 31.68 30.51 30.77 203870
April 18, 2012 31.76 31.95 31.19 31.50 269584
April 17, 2012 32.23 32.46 31.97 32.02 163998
April 16, 2012 31.70 32.22 31.09 31.88 281348
April 13, 2012 31.25 31.99 31.13 31.48 290355
April 12, 2012 30.46 31.29 30.38 31.06 168602
April 11, 2012 30.10 30.51 29.80 30.47 196847
April 10, 2012 30.57 30.65 29.66 29.72 259196
April 9, 2012 30.64 30.97 30.32 30.67 201090
April 5, 2012 31.27 31.65 31.10 31.42 104669
April 4, 2012 31.38 31.59 30.94 31.46 178829
April 3, 2012 32.10 32.50 31.51 31.83 161305
April 2, 2012 32.19 32.35 31.57 32.29 184205
March 30, 2012 32.91 32.91 32.14 32.25 169539
March 29, 2012 32.51 32.71 32.04 32.57 168649
March 28, 2012 32.69 33.13 32.23 32.84 199433
March 27, 2012 32.82 33.34 32.65 32.66 175235
March 26, 2012 32.22 33.01 31.80 32.85 389184
March 23, 2012 31.49 31.97 30.73 31.76 185223
March 22, 2012 31.60 31.68 31.19 31.60 150132
March 21, 2012 32.08 32.28 31.80 31.99 118098
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

SSD News

Listen to $SSD Q1 2012 earnings call - live at 09:00 AM, ondemand after - http://stks.co/3Y8I
about 35 days ago by earningscast
$ssd
about 81 days ago by opm
It's Their Watch Now
Feb 11, 5:08AM
Flash Memory News
Feb 07, 1:32PM Minyanville
SSD Ex-Dividend Reminder
Dec 30, 10:38AM
$SSD New 52 Week High - Crossed daily highs resistance.
about 162 days ago by TradeIdeasQuant
$ssd
about 196 days ago by chart
Listen to Q3 $SSD earnings call - http://stks.co/qzr
about 217 days ago by earningscast
$SSD $OCZ not using OCZ EBay attacks server virtualization with 100TB of SSD storage http://stk.ly/no1V2X
about 303 days ago by God
Ex-Dividend Stocks for Tuesday, July 5: http://stk.ly/jpV6cR / $ABM $CSCO $DCT $DFS $LEN $PKE $SSD $YSI
about 339 days ago by DynamicDividend
Simpson Manufacturing - Strong Channel Breakout - $1.47B Cap - Potential for M&A $SSD http://chart.ly/67hqaq8
about 353 days ago by OptionRadar
$ssd looks good for swing
about 354 days ago by goldmanwho
Simpson Manufacturing Reports EPS of $0.14 vs. $0.17 Estimate; Revenues $132.5M vs. $131.1M Estimate $SSD
about 399 days ago by Benzinga
Looks like a Deal... but is it really? http://bit.ly/fcg70n $SSD
about 522 days ago by zipkid
taking a lil $$ $THO $TKLC $SSD and $RMBS up 17.71% 14.6% 11.65% 10.19% respectively since Sept. 12th calls
about 613 days ago by CapitalBanker
opened positions $RMBS $THO $TKLC and $SSD (remember limits)
about 628 days ago by CapitalBanker
$SSD http://chart.ly/rxjlnbm We'll see....
about 643 days ago by ralree
Tomorrow's ex-dividend dates: $DCT $IMKTA $SSD $TSM http://dividata.com/dividates $$
about 697 days ago by dividata
$ssd 60 min http://twitpic.com/1rccmz
about 736 days ago by splumlee3
In $GLD puts & $UNG calls. Been trying to get good fills on $SSO & $SSD positions for day trades to no avail.
about 745 days ago by ModernlyWhole
Tomorrow's ex-dividend dates: $SSD http://dividata.com/dividates $$
about 788 days ago by dividata
For Tuesday, one long scalp setup on sector and market confirmation: $SSD
about 808 days ago by traderinsight
http://chart.ly/dddq54 $SSD - filled gap, finding resistance at top of down channel and 200ma if holds target is $20
about 830 days ago by akoptiontrader
http://chart.ly/k6gy3z $SSD - very close to testing this long term bottom channel, watch for brk/hold play of this bottom.
about 844 days ago by akoptiontrader

Recent Quotes

Symbol Price Chg Chg % Market Cap
SSD 27.79 -0.12 -0.43% 1.348B
SSBI 6.07 -0.18 -2.88% 29.62M
SRZ 6.02 +0.12 +2.03% 341.02M
SCHN 26.08 -1.28 -4.68% 745.83M
SCHL 26.95 -0.33 -1.21% 847.04M
SCHG 31.75 -0.15 -0.48%
SCHA 34.13 -0.09 -0.27%
SCG 46.95 +0.37 +0.79% 6.074B
SCCO 28.45 -0.25 -0.87% 24.40B
SCC 50.66 +0.11 +0.23%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close