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

Simpson Manufacturing Company (NY: SSD )

191.18 +1.58 (+0.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 31, 2024 168.13 169.70 164.11 165.64 346,689 -1.77(-1.06%)
May 30, 2024 167.84 169.12 166.18 167.41 351,083 +1.30(+0.78%)
May 29, 2024 166.37 167.15 164.76 166.11 263,660 -2.50(-1.48%)
May 28, 2024 173.28 173.63 167.71 168.60 152,282 -4.11(-2.38%)
May 24, 2024 171.91 172.82 170.24 172.72 196,363 +2.32(+1.36%)
May 23, 2024 173.12 173.12 168.35 170.40 242,209 -1.56(-0.91%)
May 22, 2024 171.59 174.15 170.27 171.96 261,563 -0.49(-0.28%)
May 21, 2024 171.06 172.52 170.21 172.45 168,569 +1.07(+0.62%)
May 20, 2024 168.25 172.40 168.09 171.38 272,857 +3.31(+1.97%)
May 17, 2024 169.82 170.36 166.26 168.06 442,438 -1.21(-0.71%)
May 16, 2024 174.79 174.98 169.15 169.27 247,522 -6.10(-3.48%)
May 15, 2024 177.51 179.28 175.07 175.37 202,508 +0.11(+0.06%)
May 14, 2024 175.93 176.48 174.26 175.26 185,444 +1.28(+0.73%)
May 13, 2024 177.20 178.38 173.86 173.98 171,757 -1.72(-0.98%)
May 10, 2024 176.74 177.73 175.34 175.70 339,129 -1.13(-0.64%)
May 09, 2024 176.35 177.91 174.65 176.83 338,079 +0.48(+0.27%)
May 08, 2024 179.01 180.20 175.72 176.35 264,211 -3.39(-1.89%)
May 07, 2024 181.64 182.39 179.68 179.74 397,608 -3.18(-1.74%)
May 06, 2024 182.50 184.96 181.21 182.92 234,371 +2.18(+1.20%)
May 03, 2024 181.61 184.53 180.02 180.74 229,096 +2.84(+1.59%)
May 02, 2024 177.41 178.67 175.85 177.91 317,056 +2.37(+1.35%)
May 01, 2024 173.88 180.72 172.27 175.54 409,905 +1.95(+1.12%)
Apr 30, 2024 174.99 176.00 173.44 173.59 440,639 -1.77(-1.01%)
Apr 29, 2024 173.41 178.94 172.23 175.36 471,667 +2.05(+1.18%)
Apr 26, 2024 171.58 175.69 169.94 173.31 550,862 +2.78(+1.63%)
Apr 25, 2024 169.44 171.19 166.22 170.53 560,084 +1.20(+0.71%)
Apr 24, 2024 169.04 171.77 166.31 169.33 665,544 +0.39(+0.23%)
Apr 23, 2024 171.69 173.19 162.41 168.94 1,407,205 -15.86(-8.58%)
Apr 22, 2024 184.27 185.59 181.71 184.81 485,624 +0.74(+0.40%)
Apr 19, 2024 181.03 184.74 181.03 184.07 386,970 +2.33(+1.28%)
Apr 18, 2024 180.90 183.32 180.01 181.74 380,886 +3.24(+1.82%)
Apr 17, 2024 186.26 186.26 178.44 178.50 275,450 -5.91(-3.20%)
Apr 16, 2024 183.10 184.69 181.74 184.41 214,110 -0.82(-0.44%)
Apr 15, 2024 186.05 187.58 183.41 185.22 289,059 +0.67(+0.36%)
Apr 12, 2024 182.07 185.02 181.31 184.56 231,057 +0.10(+0.05%)
Apr 11, 2024 183.79 185.50 182.69 184.46 224,394 +1.86(+1.02%)
Apr 10, 2024 183.51 186.12 180.85 182.60 366,795 -8.06(-4.23%)
Apr 09, 2024 192.10 194.25 186.63 190.66 207,976 -1.47(-0.76%)
Apr 08, 2024 195.83 196.48 191.98 192.12 231,209 -2.36(-1.21%)
Apr 05, 2024 191.85 195.54 191.35 194.48 161,080 +2.77(+1.44%)
Apr 04, 2024 198.54 198.54 190.38 191.71 185,350 -4.92(-2.50%)
Apr 03, 2024 194.16 198.83 193.67 196.64 193,332 +0.87(+0.44%)
Apr 02, 2024 198.21 198.52 193.97 195.77 246,157 -4.97(-2.47%)
Apr 01, 2024 204.84 205.24 200.76 200.73 186,613 -3.82(-1.87%)
Mar 28, 2024 203.09 205.85 201.98 204.55 190,815 +2.26(+1.12%)
Mar 27, 2024 200.94 202.54 198.89 202.29 147,365 +3.04(+1.53%)
Mar 26, 2024 197.65 200.92 197.58 199.25 145,076 +1.76(+0.89%)
Mar 25, 2024 200.12 201.84 197.49 197.49 145,374 -3.75(-1.86%)
Mar 22, 2024 204.39 204.39 200.80 201.24 194,075 -3.33(-1.63%)
Mar 21, 2024 202.91 207.48 202.38 204.57 161,522 +3.90(+1.94%)
Mar 20, 2024 197.47 201.05 195.77 200.67 164,560 +3.46(+1.75%)
Mar 19, 2024 194.61 198.33 194.21 197.21 234,985 +2.54(+1.31%)
Mar 18, 2024 197.93 198.36 194.66 194.67 267,900 -1.96(-1.00%)
Mar 15, 2024 194.92 199.15 194.57 196.63 600,640 +0.59(+0.30%)
Mar 14, 2024 199.50 199.75 194.71 196.05 273,805 -4.61(-2.30%)
Mar 13, 2024 200.26 203.59 199.78 200.65 251,127 -0.55(-0.27%)
Mar 12, 2024 204.45 205.32 201.02 201.20 229,709 -3.58(-1.75%)
Mar 11, 2024 209.44 209.44 203.27 204.78 194,595 -6.15(-2.92%)
Mar 08, 2024 214.52 217.71 210.89 210.93 180,240 -3.24(-1.51%)
Mar 07, 2024 212.65 215.80 212.65 214.17 123,576 +2.56(+1.21%)
Mar 06, 2024 210.58 212.11 209.56 211.61 201,633 +3.15(+1.51%)
Mar 05, 2024 210.02 212.45 208.33 208.46 249,694 -3.08(-1.46%)
Mar 04, 2024 210.20 214.35 210.20 211.54 274,628 +2.88(+1.38%)
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.