Indicators

Simpson Manufacturing Company (NY: SSD )

168.53 -3.18 (-1.85%)

Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	173.54	174.65	168.32	168.53	5,368,456	-3.18(-1.85%)
Jun 27, 2024	170.54	172.16	168.52	171.71	383,217	+2.64(+1.56%)
Jun 26, 2024	167.51	170.68	166.67	169.07	314,419	+0.54(+0.32%)
Jun 25, 2024	173.23	173.51	165.89	168.53	390,799	-5.40(-3.10%)
Jun 24, 2024	172.31	176.19	171.30	173.93	403,874	+2.30(+1.34%)
Jun 21, 2024	170.27	172.38	167.16	171.63	887,542	+0.71(+0.42%)
Jun 20, 2024	170.10	173.38	169.27	170.92	305,189	-0.23(-0.13%)
Jun 18, 2024	169.24	172.16	167.96	171.15	322,361	+2.47(+1.46%)
Jun 17, 2024	162.14	169.09	162.00	168.68	279,989	+6.18(+3.80%)
Jun 14, 2024	162.05	163.40	160.22	162.50	207,534	-1.81(-1.10%)
Jun 13, 2024	164.44	164.53	162.67	164.31	273,222	-0.95(-0.57%)
Jun 12, 2024	164.89	169.34	164.89	165.26	289,565	+5.04(+3.15%)
Jun 11, 2024	159.33	160.35	157.42	160.22	513,755	+0.05(+0.03%)
Jun 10, 2024	158.74	161.51	158.74	160.17	282,034	-0.83(-0.52%)
Jun 07, 2024	160.05	161.54	158.88	161.00	216,541	-0.37(-0.23%)
Jun 06, 2024	163.38	164.74	160.59	161.37	238,785	-2.11(-1.29%)
Jun 05, 2024	162.73	165.38	161.43	163.48	257,432	+1.20(+0.74%)
Jun 04, 2024	162.43	164.75	161.27	162.28	267,732	-1.40(-0.86%)

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.