Simpson Manufacturing Company (NY: SSD )

172.74 +1.07 (+0.62%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 168.54 172.69 168.37 171.67 272,394 +3.32(+1.97%)
May 17, 2024 170.11 170.65 166.54 168.35 441,688 -1.21(-0.71%)
May 16, 2024 175.09 175.28 169.44 169.56 247,102 -6.11(-3.48%)
May 15, 2024 177.81 179.59 175.37 175.67 202,165 +0.11(+0.06%)
May 14, 2024 176.23 176.78 174.56 175.56 185,130 +1.28(+0.73%)
May 13, 2024 177.50 178.68 174.16 174.28 171,466 -1.72(-0.98%)
May 10, 2024 177.04 178.03 175.64 176.00 338,554 -1.13(-0.64%)
May 09, 2024 176.65 178.21 174.95 177.13 337,506 +0.48(+0.27%)
May 08, 2024 179.31 180.50 176.01 176.65 263,763 -3.40(-1.89%)
May 07, 2024 181.95 182.70 179.98 180.05 396,934 -3.18(-1.74%)
May 06, 2024 182.81 185.27 181.52 183.23 233,974 +2.18(+1.20%)
May 03, 2024 181.92 184.84 180.32 181.05 228,708 +2.84(+1.59%)
May 02, 2024 177.71 178.97 176.15 178.21 316,518 +2.37(+1.35%)
May 01, 2024 174.18 181.03 172.56 175.84 409,210 +1.95(+1.12%)
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%)
Apr 01, 2024 205.19 205.59 201.10 201.07 186,297 -3.82(-1.87%)
Mar 28, 2024 203.43 206.20 202.32 204.90 190,491 +2.27(+1.12%)
Mar 27, 2024 201.28 202.88 199.23 202.63 147,115 +3.05(+1.53%)
Mar 26, 2024 197.99 201.26 197.91 199.59 144,830 +1.76(+0.89%)
Mar 25, 2024 200.46 202.18 197.83 197.83 145,127 -3.75(-1.86%)
Mar 22, 2024 204.74 204.74 201.14 201.58 193,746 -3.34(-1.63%)
Mar 21, 2024 203.26 207.83 202.72 204.92 161,248 +3.91(+1.94%)
Mar 20, 2024 197.81 201.39 196.10 201.01 164,280 +3.47(+1.75%)
Mar 19, 2024 194.94 198.67 194.54 197.55 234,586 +2.55(+1.31%)
Mar 18, 2024 198.27 198.70 194.99 195.00 267,445 -1.97(-1.00%)
Mar 15, 2024 195.25 199.49 194.90 196.97 599,621 +0.59(+0.30%)
Mar 14, 2024 199.84 200.09 195.04 196.38 273,340 -4.61(-2.30%)
Mar 13, 2024 200.60 203.94 200.11 200.99 250,701 -0.55(-0.27%)
Mar 12, 2024 204.80 205.67 201.36 201.54 229,319 -3.58(-1.75%)
Mar 11, 2024 209.79 209.79 203.62 205.13 194,265 -6.16(-2.92%)
Mar 08, 2024 214.88 218.08 211.25 211.29 179,934 -3.25(-1.51%)
Mar 07, 2024 213.01 216.16 213.01 214.53 123,366 +2.57(+1.21%)
Mar 06, 2024 210.94 212.47 209.91 211.97 201,291 +3.16(+1.51%)
Mar 05, 2024 210.38 212.81 208.69 208.81 249,270 -3.09(-1.46%)
Mar 04, 2024 210.56 214.71 210.56 211.90 274,161 +2.89(+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.