StockSelector.com
  Research, Select, & Monitor Saturday, November 18, 2017 4:17:41 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Simpson Manufacturing Co. Inc.$58.00$.15.26%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 8/25/2017 to 11/17/2017 
Date Open High Low Close Volume
11/17/2017 57.610 58.280 57.610 58.000 317,000
11/16/2017 57.450 57.910 57.120 57.850 329,000
11/15/2017 56.900 57.130 56.375 56.990 271,600
11/14/2017 56.790 57.110 56.550 56.950 193,700
11/13/2017 57.300 57.440 56.760 56.860 193,300
11/10/2017 57.170 57.500 56.670 57.300 292,500
11/9/2017 57.360 57.730 56.810 57.260 239,900
11/8/2017 57.630 58.040 56.770 57.540 234,500
11/7/2017 58.240 58.490 57.650 57.890 317,400
11/6/2017 58.920 58.920 57.750 58.490 451,400
11/3/2017 58.240 59.070 57.820 59.020 336,300
11/2/2017 57.280 59.090 56.500 58.380 490,700
11/1/2017 56.590 57.620 55.870 57.580 628,100
10/31/2017 54.070 59.710 53.535 55.740 1,422,400
10/30/2017 49.250 49.340 48.320 48.630 102,600
10/27/2017 49.600 49.610 48.670 49.350 137,000
10/26/2017 49.170 49.740 49.060 49.280 176,000
10/25/2017 49.490 49.600 48.610 49.040 135,400
10/24/2017 49.300 49.720 49.230 49.510 162,000
10/23/2017 49.750 49.755 49.140 49.240 126,500
10/20/2017 49.950 49.950 49.470 49.580 165,900
10/19/2017 49.640 49.640 49.105 49.590 136,400
10/18/2017 50.000 50.090 49.470 49.570 104,400
10/17/2017 49.700 49.850 49.435 49.750 249,100
10/16/2017 49.370 50.180 49.220 49.600 181,300
10/13/2017 49.330 49.490 48.990 49.220 144,200
10/12/2017 49.360 49.460 48.970 49.120 230,000
10/11/2017 49.630 49.910 48.950 49.280 174,100
10/10/2017 49.730 49.790 49.330 49.520 147,900
10/9/2017 49.390 49.970 49.300 49.500 166,700
10/6/2017 49.160 49.410 49.070 49.390 152,200
10/5/2017 49.620 49.620 49.180 49.250 247,400
10/4/2017 49.750 50.090 49.370 49.500 188,400
10/3/2017 50.000 50.100 49.360 49.850 258,400
10/2/2017 49.200 49.970 49.040 49.950 130,800
9/29/2017 49.000 49.190 48.890 49.040 219,900
9/28/2017 49.270 49.470 48.860 48.980 238,500
9/27/2017 48.580 49.560 48.430 49.320 153,700
9/26/2017 47.990 48.770 47.880 48.510 109,600
9/25/2017 47.780 48.010 47.250 47.860 162,400
9/22/2017 47.380 47.850 47.380 47.730 101,600
9/21/2017 47.420 47.500 46.950 47.360 119,800
9/20/2017 47.120 47.480 47.025 47.440 161,500
9/19/2017 47.040 47.260 46.800 47.040 219,300
9/18/2017 47.000 47.120 46.750 47.020 160,000
9/15/2017 46.750 46.960 46.400 46.950 438,300
9/14/2017 46.110 46.620 46.000 46.490 174,900
9/13/2017 46.150 46.380 46.000 46.160 126,100
9/12/2017 46.290 46.350 45.920 46.190 179,500
9/11/2017 46.600 46.650 45.840 46.200 150,800
9/8/2017 45.260 46.390 45.130 46.110 198,900
9/7/2017 44.810 45.310 44.340 45.270 195,200
9/6/2017 44.580 45.120 44.470 44.760 168,500
9/5/2017 44.000 44.610 44.000 44.400 189,300
9/1/2017 43.840 44.070 43.810 43.950 89,300
8/31/2017 43.510 43.970 43.370 43.780 121,700
8/30/2017 42.890 43.430 42.780 43.370 168,300
8/29/2017 42.900 43.010 42.670 42.900 187,000
8/28/2017 43.050 43.280 42.730 43.070 145,300
8/25/2017 42.590 43.100 42.410 42.920 103,900


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2017 StockSelector.com. All rights reserved.