Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	175.29	176.30	173.74	173.89	439,892	-1.77(-1.01%)
Apr 29, 2024	173.70	179.24	172.52	175.66	470,867	+2.05(+1.18%)
Apr 26, 2024	171.87	175.98	170.23	173.61	549,928	+2.79(+1.63%)
Apr 25, 2024	169.73	171.48	166.50	170.82	559,134	+1.20(+0.71%)
Apr 24, 2024	169.33	172.06	166.59	169.62	664,415	+0.39(+0.23%)
Apr 23, 2024	171.98	173.48	162.69	169.23	1,404,817	-15.89(-8.58%)
Apr 22, 2024	184.58	185.91	182.01	185.12	484,800	+0.74(+0.40%)
Apr 19, 2024	181.34	185.06	181.34	184.38	386,314	+2.33(+1.28%)
Apr 18, 2024	181.21	183.64	180.32	182.05	380,240	+3.25(+1.82%)
Apr 17, 2024	186.58	186.58	178.74	178.80	274,983	-5.92(-3.20%)
Apr 16, 2024	183.41	185.00	182.05	184.72	213,747	-0.82(-0.44%)
Apr 15, 2024	186.37	187.90	183.72	185.54	288,569	+0.67(+0.36%)
Apr 12, 2024	182.38	185.33	181.62	184.87	230,665	+0.10(+0.05%)
Apr 11, 2024	184.10	185.82	183.00	184.77	224,014	+1.86(+1.02%)
Apr 10, 2024	183.82	186.44	181.16	182.91	366,173	-8.07(-4.23%)
Apr 09, 2024	192.43	194.58	186.94	190.98	207,624	-1.47(-0.76%)
Apr 08, 2024	196.16	196.81	192.31	192.45	230,817	-2.36(-1.21%)
Apr 05, 2024	192.18	195.87	191.68	194.81	160,807	+2.77(+1.44%)
Apr 04, 2024	198.88	198.88	190.70	192.04	185,036	-4.93(-2.50%)
Apr 03, 2024	194.49	199.16	194.00	196.97	193,004	+0.87(+0.44%)
Apr 02, 2024	198.55	198.86	194.30	196.10	245,739	-4.97(-2.47%)

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.

Simpson Manufacturing Company (NY: SSD )

Historical Prices

Sections

Services

Contact Information

Follow Us