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%)