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

Simpson Manufacturing Company (NY: SSD )

168.35 -1.21 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 29, 2023 199.45 200.61 197.33 197.43 167,737 -2.92(-1.46%)
Dec 28, 2023 199.58 200.41 198.31 200.35 119,215 +0.24(+0.12%)
Dec 27, 2023 199.31 201.58 199.06 200.12 130,647 +1.35(+0.68%)
Dec 26, 2023 197.27 199.77 196.48 198.77 115,093 +1.72(+0.87%)
Dec 22, 2023 196.28 198.86 195.51 197.05 164,568 +2.02(+1.04%)
Dec 21, 2023 195.02 195.18 192.69 195.03 210,355 +2.93(+1.53%)
Dec 20, 2023 195.28 197.12 191.89 192.10 219,102 -3.64(-1.86%)
Dec 19, 2023 191.43 196.60 191.43 195.74 396,004 +6.93(+3.67%)
Dec 18, 2023 194.00 194.00 187.91 188.81 186,372 -2.98(-1.55%)
Dec 15, 2023 194.22 196.24 191.30 191.79 474,017 -2.55(-1.31%)
Dec 14, 2023 188.48 195.27 188.38 194.34 293,596 +8.42(+4.53%)
Dec 13, 2023 182.81 186.29 178.41 185.92 394,437 +2.93(+1.60%)
Dec 12, 2023 181.47 184.29 180.01 182.99 162,384 +1.74(+0.96%)
Dec 11, 2023 181.58 183.16 180.03 181.25 186,633 -0.43(-0.24%)
Dec 08, 2023 178.46 181.80 178.46 181.68 184,067 +2.99(+1.67%)
Dec 07, 2023 177.86 180.01 176.09 178.68 230,245 +1.00(+0.56%)
Dec 06, 2023 175.78 180.19 175.78 177.69 394,180 +2.71(+1.55%)
Dec 05, 2023 174.27 175.79 173.64 174.97 234,483 +0.31(+0.18%)
Dec 04, 2023 171.98 174.82 171.55 174.66 232,602 +2.65(+1.54%)
Dec 01, 2023 166.92 172.40 166.92 172.01 333,623 +5.50(+3.31%)
Nov 30, 2023 165.50 167.00 164.80 166.51 242,122 +0.95(+0.57%)
Nov 29, 2023 163.42 166.31 162.64 165.56 334,168 +4.56(+2.83%)
Nov 28, 2023 163.55 163.84 160.75 161.00 318,758 -2.83(-1.73%)
Nov 27, 2023 161.88 164.32 160.87 163.84 193,466 +0.95(+0.58%)
Nov 24, 2023 161.38 163.84 161.38 162.89 67,809 +0.86(+0.53%)
Nov 22, 2023 161.52 162.82 160.28 162.03 216,819 +2.29(+1.44%)
Nov 21, 2023 156.49 160.82 156.49 159.74 306,120 +1.65(+1.04%)
Nov 20, 2023 156.21 158.15 153.18 158.09 204,800 +1.59(+1.01%)
Nov 17, 2023 155.36 156.95 155.36 156.51 210,597 +2.01(+1.30%)
Nov 16, 2023 156.00 156.00 152.51 154.49 144,009 -0.74(-0.48%)
Nov 15, 2023 155.76 158.92 154.97 155.23 244,901 -0.95(-0.61%)
Nov 14, 2023 149.85 156.32 149.85 156.18 308,338 +11.07(+7.63%)
Nov 13, 2023 144.26 146.62 143.92 145.11 152,293 +0.14(+0.10%)
Nov 10, 2023 142.47 145.23 141.62 144.97 106,147 +3.89(+2.76%)
Nov 09, 2023 143.17 143.43 140.23 141.08 95,916 -0.90(-0.63%)
Nov 08, 2023 144.17 144.67 140.35 141.98 179,588 -1.54(-1.07%)
Nov 07, 2023 144.66 145.72 143.11 143.51 213,649 -1.36(-0.94%)
Nov 06, 2023 142.82 146.13 142.82 144.87 273,628 +1.81(+1.27%)
Nov 03, 2023 143.15 144.77 142.60 143.05 282,333 +2.94(+2.10%)
Nov 02, 2023 139.32 142.00 138.05 140.11 232,264 +3.71(+2.72%)
Nov 01, 2023 132.74 136.62 131.82 136.40 325,719 +3.59(+2.70%)
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%)
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.