StockSelector.com
  Research, Select, & Monitor Tuesday, October 23, 2018 2:48:47 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Simpson Manufacturing Co. Inc.$59.24($.24)(.40%)

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

Your Target?


From 7/30/2018 to 10/22/2018 
Date Open High Low Close Volume
10/22/2018 59.420 60.275 58.910 59.480 767,100
10/19/2018 61.100 61.145 59.340 59.490 343,200
10/18/2018 62.410 62.640 60.660 60.960 409,300
10/17/2018 64.090 64.090 62.300 62.870 296,000
10/16/2018 63.430 64.530 62.150 64.460 395,400
10/15/2018 63.470 64.950 62.900 63.200 599,700
10/12/2018 68.050 68.100 65.860 66.780 390,300
10/11/2018 68.140 69.150 66.900 67.110 264,600
10/10/2018 69.140 69.140 68.330 68.400 386,700
10/9/2018 69.950 70.745 69.200 69.330 297,000
10/8/2018 70.300 70.600 69.770 70.130 277,700
10/5/2018 71.260 71.260 69.200 70.500 309,300
10/4/2018 71.140 71.630 70.700 71.120 496,400
10/3/2018 70.760 71.630 70.740 71.320 409,700
10/2/2018 71.820 72.450 71.000 71.270 325,900
10/1/2018 72.950 73.430 71.650 71.930 359,700
9/28/2018 72.350 72.920 72.110 72.460 272,200
9/27/2018 73.000 73.500 72.490 72.570 192,700
9/26/2018 72.530 73.600 72.130 72.970 219,600
9/25/2018 73.420 74.000 72.415 72.690 265,300
9/24/2018 73.640 74.470 72.950 73.480 352,600
9/21/2018 75.440 75.520 73.455 73.570 583,800
9/20/2018 75.550 75.760 74.840 75.450 175,200
9/19/2018 76.120 76.120 74.920 75.100 203,500
9/18/2018 76.780 76.940 75.780 75.960 124,600
9/17/2018 77.660 77.660 76.450 76.580 137,600
9/14/2018 76.740 77.950 76.510 77.760 167,900
9/13/2018 78.070 78.070 76.520 76.860 125,700
9/12/2018 77.570 78.240 76.585 77.640 130,600
9/11/2018 77.210 78.040 76.960 77.670 101,500
9/10/2018 77.280 77.890 76.820 77.440 159,300
9/7/2018 76.650 77.140 76.560 76.730 125,600
9/6/2018 77.760 78.360 76.620 76.780 155,000
9/5/2018 76.260 77.590 76.260 77.480 153,800
9/4/2018 76.710 76.820 75.320 76.230 212,600
8/31/2018 76.620 77.360 76.240 76.770 239,800
8/30/2018 76.540 77.635 76.140 76.940 198,900
8/29/2018 75.930 77.020 75.210 76.630 224,400
8/28/2018 75.750 75.960 75.050 75.750 151,000
8/27/2018 74.950 76.160 74.430 75.750 348,400
8/24/2018 74.350 74.820 74.060 74.730 147,000
8/23/2018 74.590 74.790 73.780 74.300 131,300
8/22/2018 73.880 74.630 73.610 74.480 234,000
8/21/2018 73.300 74.500 73.300 74.080 224,600
8/20/2018 73.290 73.540 72.710 73.020 181,300
8/17/2018 72.650 73.500 72.490 73.210 351,900
8/16/2018 72.410 73.070 72.000 72.870 224,000
8/15/2018 72.670 72.670 71.580 72.130 195,800
8/14/2018 71.990 72.990 71.640 72.830 160,400
8/13/2018 72.720 73.150 71.490 71.650 249,200
8/10/2018 72.250 72.940 71.340 72.710 189,400
8/9/2018 72.750 73.420 72.110 72.340 219,500
8/8/2018 73.400 73.930 72.420 72.790 208,600
8/7/2018 74.070 74.170 73.260 73.550 256,000
8/6/2018 73.820 74.310 73.130 73.930 388,500
8/3/2018 73.430 74.015 72.840 73.740 441,900
8/2/2018 72.900 74.010 72.300 73.500 594,200
8/1/2018 73.060 74.910 72.165 72.800 967,900
7/31/2018 67.530 74.750 67.000 72.960 1,899,800
7/30/2018 60.070 61.170 59.880 60.000 407,900


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.