Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Simpson Manufacturing Company (NY: SSD )

175.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 203.43 206.20 202.32 204.90 190,491 +2.27(+1.12%)
Mar 27, 2024 201.28 202.88 199.23 202.63 147,115 +3.05(+1.53%)
Mar 26, 2024 197.99 201.26 197.91 199.59 144,830 +1.76(+0.89%)
Mar 25, 2024 200.46 202.18 197.83 197.83 145,127 -3.75(-1.86%)
Mar 22, 2024 204.74 204.74 201.14 201.58 193,746 -3.34(-1.63%)
Mar 21, 2024 203.26 207.83 202.72 204.92 161,248 +3.91(+1.94%)
Mar 20, 2024 197.81 201.39 196.10 201.01 164,280 +3.47(+1.75%)
Mar 19, 2024 194.94 198.67 194.54 197.55 234,586 +2.55(+1.31%)
Mar 18, 2024 198.27 198.70 194.99 195.00 267,445 -1.97(-1.00%)
Mar 15, 2024 195.25 199.49 194.90 196.97 599,621 +0.59(+0.30%)
Mar 14, 2024 199.84 200.09 195.04 196.38 273,340 -4.61(-2.30%)
Mar 13, 2024 200.60 203.94 200.11 200.99 250,701 -0.55(-0.27%)
Mar 12, 2024 204.80 205.67 201.36 201.54 229,319 -3.58(-1.75%)
Mar 11, 2024 209.79 209.79 203.62 205.13 194,265 -6.16(-2.92%)
Mar 08, 2024 214.88 218.08 211.25 211.29 179,934 -3.25(-1.51%)
Mar 07, 2024 213.01 216.16 213.01 214.53 123,366 +2.57(+1.21%)
Mar 06, 2024 210.94 212.47 209.91 211.97 201,291 +3.16(+1.51%)
Mar 05, 2024 210.38 212.81 208.69 208.81 249,270 -3.09(-1.46%)
Mar 04, 2024 210.56 214.71 210.56 211.90 274,161 +2.89(+1.38%)
Mar 01, 2024 207.66 210.57 206.27 209.01 216,588 +0.62(+0.30%)
Feb 29, 2024 209.71 210.43 206.48 208.39 201,545 -0.16(-0.08%)
Feb 28, 2024 205.72 209.16 205.24 208.55 215,676 +1.59(+0.77%)
Feb 27, 2024 201.72 207.03 201.28 206.97 365,791 +7.67(+3.85%)
Feb 26, 2024 198.90 200.96 198.25 199.30 207,983 -0.39(-0.19%)
Feb 23, 2024 195.81 200.44 195.55 199.69 202,432 +4.73(+2.43%)
Feb 22, 2024 193.94 197.82 192.07 194.95 208,478 +2.20(+1.14%)
Feb 21, 2024 192.66 193.24 191.10 192.75 191,414 +0.11(+0.06%)
Feb 20, 2024 190.57 192.78 190.06 192.65 156,195 -0.88(-0.45%)
Feb 16, 2024 193.65 195.08 191.34 193.52 185,096 -2.21(-1.13%)
Feb 15, 2024 192.38 195.80 190.54 195.73 217,908 +5.22(+2.74%)
Feb 14, 2024 188.47 190.70 186.50 190.51 178,604 +4.75(+2.56%)
Feb 13, 2024 186.22 190.44 184.36 185.75 347,873 -8.80(-4.52%)
Feb 12, 2024 192.22 195.60 191.57 194.55 293,308 +2.42(+1.26%)
Feb 09, 2024 189.87 194.08 188.37 192.13 291,629 +1.98(+1.04%)
Feb 08, 2024 183.41 190.63 182.25 190.16 424,797 +7.72(+4.23%)
Feb 07, 2024 182.28 185.18 179.33 182.44 247,625 +2.00(+1.11%)
Feb 06, 2024 187.28 193.68 175.36 180.44 512,114 -3.06(-1.66%)
Feb 05, 2024 184.00 185.93 181.25 183.50 250,099 -3.44(-1.84%)
Feb 02, 2024 182.04 187.88 181.36 186.93 217,375 +1.39(+0.75%)
Feb 01, 2024 183.37 185.88 181.11 185.54 219,330 +4.80(+2.66%)
Jan 31, 2024 187.08 187.17 180.18 180.74 273,111 -7.40(-3.93%)
Jan 30, 2024 186.43 188.92 186.04 188.14 174,383 +1.52(+0.81%)
Jan 29, 2024 182.61 186.79 182.61 186.62 160,005 +4.52(+2.48%)
Jan 26, 2024 182.95 183.11 181.30 182.10 155,848 -0.03(-0.02%)
Jan 25, 2024 181.84 183.05 180.31 182.13 154,448 +2.49(+1.38%)
Jan 24, 2024 183.48 183.48 179.21 179.64 145,018 -1.86(-1.02%)
Jan 23, 2024 186.14 186.14 180.32 181.50 175,821 -4.33(-2.33%)
Jan 22, 2024 183.91 186.27 183.91 185.83 181,962 +3.75(+2.06%)
Jan 19, 2024 183.82 183.82 179.58 182.08 137,461 -1.37(-0.75%)
Jan 18, 2024 182.63 183.66 179.37 183.45 139,420 +2.57(+1.42%)
Jan 17, 2024 178.04 181.37 178.04 180.88 149,803 +0.29(+0.16%)
Jan 16, 2024 179.80 180.66 177.88 180.59 167,000 -1.35(-0.74%)
Jan 12, 2024 186.84 186.84 180.35 181.94 179,455 -2.03(-1.10%)
Jan 11, 2024 183.27 185.07 179.52 183.97 289,603 +0.62(+0.34%)
Jan 10, 2024 184.34 185.90 182.74 183.35 198,247 -0.32(-0.17%)
Jan 09, 2024 184.33 184.47 183.16 183.67 160,649 -3.17(-1.69%)
Jan 08, 2024 184.00 186.90 182.81 186.83 178,476 +3.33(+1.81%)
Jan 05, 2024 184.26 187.36 182.89 183.51 231,051 -2.03(-1.09%)
Jan 04, 2024 185.66 187.93 185.25 185.53 214,707 -0.96(-0.51%)
Jan 03, 2024 194.66 194.66 185.72 186.49 239,116 -6.65(-3.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.