StockSelector.com
  Research, Select, & Monitor Wednesday, January 17, 2018 10:57:34 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Simpson Manufacturing Co. Inc.$58.24($.66)(1.12%)

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

Your Target?


From 10/20/2017 to 1/17/2018 
Date Open High Low Close Volume
1/17/2018 59.250 59.440 58.090 58.240 199,400
1/16/2018 59.200 59.910 58.510 58.900 382,000
1/12/2018 58.850 59.450 58.410 58.900 178,400
1/11/2018 57.900 58.940 57.510 58.920 307,600
1/10/2018 57.730 58.100 57.260 57.780 241,600
1/9/2018 58.170 58.450 57.730 57.870 151,700
1/8/2018 57.860 58.250 57.460 58.070 249,200
1/5/2018 57.310 58.130 57.080 57.980 354,600
1/4/2018 57.380 57.920 56.700 57.010 204,600
1/3/2018 56.880 57.580 56.790 57.450 198,600
1/2/2018 57.710 57.880 57.000 57.410 207,400
12/29/2017 57.700 58.090 57.410 57.410 188,700
12/28/2017 57.770 57.920 57.350 57.810 139,300
12/27/2017 57.620 58.280 57.580 57.710 156,800
12/26/2017 57.680 58.180 57.640 57.730 87,800
12/22/2017 57.930 58.100 57.510 57.660 139,300
12/21/2017 58.210 58.640 57.770 58.090 169,100
12/20/2017 58.040 58.570 57.820 58.160 169,200
12/19/2017 58.630 59.000 57.580 57.790 199,000
12/18/2017 57.930 58.860 57.910 58.580 318,800
12/15/2017 56.340 58.130 56.260 57.490 420,100
12/14/2017 58.000 58.000 55.910 56.360 344,400
12/13/2017 58.550 59.530 58.170 58.620 232,600
12/12/2017 59.200 59.570 58.430 58.430 202,200
12/11/2017 59.870 59.870 58.830 59.040 273,400
12/8/2017 60.520 60.670 59.770 59.850 193,600
12/7/2017 60.120 61.050 60.090 60.430 206,300
12/6/2017 60.280 60.500 59.900 60.150 128,000
12/5/2017 60.790 60.960 60.310 60.380 208,500
12/4/2017 60.840 61.620 60.710 60.920 272,200
12/1/2017 60.130 60.330 58.740 60.210 262,300
11/30/2017 60.010 60.220 59.715 59.970 239,900
11/29/2017 59.730 60.230 59.580 59.750 203,700
11/28/2017 58.700 59.750 58.630 59.720 173,000
11/27/2017 58.150 59.010 57.940 58.480 197,400
11/24/2017 58.160 58.260 57.850 58.100 106,600
11/22/2017 57.960 58.580 57.730 57.940 172,700
11/21/2017 58.090 58.480 57.930 58.320 316,500
11/20/2017 57.840 58.460 57.840 58.150 250,500
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


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 - 2018 StockSelector.com. All rights reserved.