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

Simpson Manufacturing Company (NY: SSD )

169.56 -6.11 (-3.48%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Oct 31, 2023 132.46 134.67 132.46 132.81 329,570 +1.43(+1.09%)
Oct 30, 2023 129.23 132.80 128.40 131.38 391,217 +3.12(+2.43%)
Oct 27, 2023 128.31 129.64 126.89 128.26 260,767 +0.06(+0.05%)
Oct 26, 2023 128.54 130.02 126.48 128.20 284,807 +1.09(+0.86%)
Oct 25, 2023 124.78 128.29 124.16 127.12 250,087 +1.55(+1.23%)
Oct 24, 2023 130.46 131.27 123.59 125.57 442,846 -6.60(-4.99%)
Oct 23, 2023 131.47 134.02 131.41 132.17 266,550 +0.64(+0.49%)
Oct 20, 2023 133.33 133.72 130.06 131.53 258,805 -1.18(-0.89%)
Oct 19, 2023 134.00 136.29 132.23 132.71 221,247 -1.29(-0.96%)
Oct 18, 2023 135.99 136.55 133.34 134.00 132,577 -3.90(-2.83%)
Oct 17, 2023 137.37 139.84 137.37 137.90 219,138 -0.52(-0.37%)
Oct 16, 2023 137.00 139.11 136.48 138.42 157,711 +3.69(+2.74%)
Oct 13, 2023 136.41 137.49 134.21 134.73 155,507 -2.30(-1.68%)
Oct 12, 2023 141.00 144.20 135.44 137.03 224,492 -3.92(-2.78%)
Oct 11, 2023 143.14 144.53 140.09 140.95 182,151 -1.71(-1.20%)
Oct 10, 2023 139.26 143.13 138.36 142.66 513,675 +3.93(+2.83%)
Oct 09, 2023 138.72 140.08 138.31 138.74 326,225 -1.66(-1.19%)
Oct 06, 2023 144.19 144.35 138.90 140.40 397,868 -5.26(-3.61%)
Oct 05, 2023 145.93 147.26 145.39 145.66 222,945 -0.56(-0.38%)
Oct 04, 2023 144.60 147.16 143.24 146.21 234,881 +1.04(+0.71%)
Oct 03, 2023 147.78 148.88 144.89 145.18 218,992 -2.88(-1.94%)
Oct 02, 2023 147.91 149.72 147.54 148.05 198,156 -1.06(-0.71%)
Sep 29, 2023 150.93 150.93 148.67 149.12 187,091 -0.88(-0.58%)
Sep 28, 2023 148.68 150.16 146.92 150.00 160,996 +1.52(+1.03%)
Sep 27, 2023 147.28 148.50 146.45 148.47 137,664 +2.81(+1.93%)
Sep 26, 2023 146.60 148.47 145.63 145.66 154,388 -1.62(-1.10%)
Sep 25, 2023 145.33 147.75 146.98 147.29 108,287 +1.13(+0.78%)
Sep 22, 2023 146.59 147.57 146.00 146.15 160,004 +0.34(+0.23%)
Sep 21, 2023 149.07 149.07 145.75 145.81 211,206 -4.40(-2.93%)
Sep 20, 2023 152.90 153.97 149.99 150.21 119,435 -1.59(-1.05%)
Sep 19, 2023 151.33 152.71 150.65 151.81 112,292 +0.10(+0.07%)
Sep 18, 2023 151.92 153.00 150.80 151.71 159,042 +0.41(+0.27%)
Sep 15, 2023 155.69 155.69 150.43 151.30 715,277 -4.78(-3.06%)
Sep 14, 2023 153.56 156.63 153.16 156.08 142,565 +3.45(+2.26%)
Sep 13, 2023 155.99 155.99 152.01 152.62 167,243 -3.72(-2.38%)
Sep 12, 2023 156.99 158.22 156.04 156.34 104,120 -1.64(-1.04%)
Sep 11, 2023 155.30 158.91 154.92 157.99 138,474 +4.41(+2.87%)
Sep 08, 2023 154.26 155.64 153.54 153.58 104,117 -1.12(-0.73%)
Sep 07, 2023 156.06 156.06 153.23 154.70 112,485 -1.13(-0.73%)
Sep 06, 2023 156.69 158.10 154.82 155.84 118,797 -0.23(-0.15%)
Sep 05, 2023 161.15 161.61 155.56 156.07 151,802 -6.36(-3.92%)
Sep 01, 2023 160.13 162.99 159.64 162.43 156,779 +3.40(+2.14%)
Aug 31, 2023 157.91 160.16 157.91 159.02 132,564 +1.06(+0.67%)
Aug 30, 2023 156.85 159.56 156.85 157.96 91,444 +0.54(+0.34%)
Aug 29, 2023 153.03 157.91 152.99 157.42 109,870 +3.51(+2.28%)
Aug 28, 2023 154.09 156.23 153.41 153.91 119,962 +0.57(+0.37%)
Aug 25, 2023 153.13 154.53 150.78 153.34 150,995 +0.78(+0.51%)
Aug 24, 2023 154.31 155.79 152.47 152.56 103,811 -3.07(-1.97%)
Aug 23, 2023 153.96 156.49 152.65 155.63 110,215 +3.02(+1.98%)
Aug 22, 2023 152.28 153.87 151.94 152.61 110,401 +0.83(+0.54%)
Aug 21, 2023 151.68 152.40 148.53 151.79 143,860 -0.30(-0.20%)
Aug 18, 2023 149.75 152.95 149.74 152.09 143,367 +1.94(+1.29%)
Aug 17, 2023 156.18 156.28 149.69 150.14 129,199 -5.71(-3.67%)
Aug 16, 2023 156.21 157.76 154.53 155.86 105,724 -0.06(-0.04%)
Aug 15, 2023 156.00 156.25 154.34 155.92 113,000 +0.10(+0.06%)
Aug 14, 2023 155.98 156.78 154.52 155.82 108,868 -0.15(-0.10%)
Aug 11, 2023 154.94 157.00 154.94 155.97 112,532 +1.66(+1.08%)
Aug 10, 2023 155.19 156.77 153.42 154.31 175,329 -0.88(-0.56%)
Aug 09, 2023 155.26 156.61 154.00 155.18 131,482 +0.31(+0.20%)
Aug 08, 2023 154.80 155.54 152.15 154.87 128,163 -1.45(-0.93%)
Aug 07, 2023 154.65 156.50 154.65 156.33 108,372 +1.76(+1.14%)
Aug 04, 2023 154.57 155.77 153.43 154.56 158,299 +1.13(+0.74%)
Aug 03, 2023 156.72 156.72 153.18 153.43 228,528 -3.36(-2.15%)
Aug 02, 2023 156.09 157.47 154.82 156.79 146,998 -0.48(-0.30%)
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.