Simpson Manufacturing Company (NY: SSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	51.83	52.19	51.03	51.30	235,694	-0.43(-0.83%)
Apr 27, 2018	52.15	52.53	51.44	51.73	266,283	-0.43(-0.83%)
Apr 26, 2018	51.81	52.34	51.65	52.16	182,946	+0.36(+0.69%)
Apr 25, 2018	51.83	52.32	51.54	51.80	158,763	-0.11(-0.22%)
Apr 24, 2018	52.54	53.44	51.46	51.92	174,537	-0.53(-1.00%)
Apr 23, 2018	52.56	52.73	52.23	52.44	152,594	-0.08(-0.16%)
Apr 20, 2018	52.54	52.87	52.11	52.53	160,407	-0.14(-0.27%)
Apr 19, 2018	53.26	53.40	52.38	52.67	149,943	-1.05(-1.96%)
Apr 18, 2018	54.17	54.32	53.60	53.72	248,690	-0.21(-0.38%)
Apr 17, 2018	53.95	54.35	53.55	53.92	332,582	+0.36(+0.67%)
Apr 16, 2018	53.26	53.73	52.91	53.57	320,020	+0.75(+1.42%)
Apr 13, 2018	53.31	53.31	52.72	52.82	202,411	-0.15(-0.28%)
Apr 12, 2018	53.10	53.45	52.84	52.97	75,890	+0.07(+0.14%)
Apr 11, 2018	53.07	53.18	52.53	52.89	138,727	-0.41(-0.77%)
Apr 10, 2018	53.31	53.48	52.84	53.30	176,622	+0.53(+1.01%)
Apr 09, 2018	53.49	53.57	52.75	52.77	109,582	-0.53(-1.00%)
Apr 06, 2018	54.09	54.44	52.82	53.30	167,399	-1.15(-2.12%)
Apr 05, 2018	54.17	54.77	53.65	54.46	155,528	+0.60(+1.11%)
Apr 04, 2018	52.35	53.99	52.26	53.86	197,300	+0.97(+1.83%)
Apr 03, 2018	51.91	53.12	51.90	52.89	327,082	+1.07(+2.07%)
Apr 02, 2018	53.63	53.79	51.37	51.82	224,580	-2.01(-3.73%)
Mar 29, 2018		53.83	53.83	53.83	0	+0.55(+1.04%)
Mar 28, 2018	53.46	53.66	52.99	53.27	163,253	+0.14(+0.26%)
Mar 27, 2018	53.73	53.89	52.55	53.13	210,696	-0.62(-1.15%)
Mar 26, 2018	53.43	54.09	52.84	53.75	337,949	+1.22(+2.33%)
Mar 23, 2018	53.51	54.40	52.52	52.53	211,225	-0.95(-1.78%)
Mar 22, 2018	54.25	54.63	53.44	53.48	143,648	-1.04(-1.90%)
Mar 21, 2018	54.86	54.86	54.35	54.52	105,174	-0.35(-0.63%)
Mar 20, 2018	54.44	55.29	54.34	54.86	243,728	+0.45(+0.82%)
Mar 19, 2018	54.21	54.49	53.61	54.41	210,454	+0.17(+0.31%)
Mar 16, 2018	54.01	54.66	53.88	54.25	495,425	+0.13(+0.24%)
Mar 15, 2018	54.74	55.04	53.89	54.12	199,999	-0.61(-1.11%)
Mar 14, 2018	55.59	55.95	54.47	54.72	206,925	-0.64(-1.16%)
Mar 13, 2018	55.55	55.68	54.82	55.37	294,209	+0.09(+0.17%)
Mar 12, 2018	54.64	55.37	54.30	55.27	263,510	+0.78(+1.42%)
Mar 09, 2018	54.07	54.95	54.07	54.50	250,193	+0.74(+1.37%)
Mar 08, 2018	53.20	53.94	53.15	53.76	219,734	+0.72(+1.36%)
Mar 07, 2018		53.11		53.04	308,912	+0.73(+1.39%)
Mar 06, 2018	52.31	52.53	51.88	52.31	493,205	+0.08(+0.16%)
Mar 05, 2018	51.58	52.67	51.45	52.23	328,398	+0.29(+0.56%)
Mar 02, 2018	51.71	52.45	51.69	51.94	276,040	-0.17(-0.32%)
Mar 01, 2018	51.50	52.38	51.27	52.11	451,555	+0.40(+0.78%)
Feb 28, 2018	53.32	53.81	51.69	51.70	259,277	-1.52(-2.86%)
Feb 27, 2018	54.79	55.07	53.19	53.23	455,567	-1.50(-2.75%)
Feb 26, 2018	54.86	55.13	54.33	54.73	184,670	-0.11(-0.20%)
Feb 23, 2018	54.89	55.18	54.32	54.84	258,890	+0.65(+1.21%)
Feb 22, 2018		54.40	53.70	54.19	194,783	+0.50(+0.92%)
Feb 21, 2018	53.41	54.49	53.41	53.70	180,459	+0.38(+0.72%)
Feb 20, 2018	53.63	54.13	53.27	53.31	144,454	-0.52(-0.97%)
Feb 16, 2018		53.84	53.84	53.84	0	+0.14(+0.26%)
Feb 15, 2018	53.96	54.72	53.57	53.70	267,912	+0.27(+0.51%)
Feb 14, 2018	52.15	53.58	52.06	53.42	627,471	+0.93(+1.76%)
Feb 13, 2018	52.44	52.79	52.22	52.50	311,308	-0.21(-0.39%)
Feb 12, 2018	52.40	53.09	52.12	52.70	524,031	+0.52(+1.00%)
Feb 09, 2018	53.12	53.45	51.58	52.18	599,966	-0.52(-0.99%)
Feb 08, 2018	54.01	54.21	52.69	52.70	312,461	-1.28(-2.37%)
Feb 07, 2018	53.48	54.88	53.46	53.98	360,480	+0.39(+0.73%)
Feb 06, 2018	54.13	55.24	52.07	53.59	855,122	+0.59(+1.11%)
Feb 05, 2018	54.12	54.40	52.29	53.00	222,189	-1.46(-2.68%)
Feb 02, 2018	54.79	55.46	54.36	54.46	373,797	-0.75(-1.35%)