Simpson Manufacturing Company (NY: SSD )

180.66 -0.67 (-0.37%)
Official Closing Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 182.58 183.82 179.95 181.33 166,297 -1.49(-0.82%)
Jul 18, 2024 183.82 188.50 182.16 182.82 229,235 -1.13(-0.61%)
Jul 17, 2024 188.23 189.51 183.87 183.95 339,950 -6.01(-3.16%)
Jul 16, 2024 184.63 190.44 184.63 189.96 246,454 +7.51(+4.12%)
Jul 15, 2024 183.12 184.75 181.51 182.45 224,922 +0.96(+0.53%)
Jul 12, 2024 178.90 182.88 178.26 181.49 334,371 +4.76(+2.69%)
Jul 11, 2024 171.20 177.78 169.63 176.73 224,090 +8.98(+5.35%)
Jul 10, 2024 166.19 168.30 165.00 167.75 157,321 +2.36(+1.43%)
Jul 09, 2024 164.98 168.08 164.10 165.39 207,970 -0.07(-0.04%)
Jul 08, 2024 163.91 165.84 163.88 165.46 345,359 +3.01(+1.85%)
Jul 05, 2024 163.41 163.70 161.39 162.45 226,886 -1.80(-1.10%)
Jul 03, 2024 165.11 166.09 163.62 164.25 188,080 -0.75(-0.45%)
Jul 02, 2024 163.90 165.70 163.89 165.00 332,494 +1.08(+0.66%)
Jul 01, 2024 168.43 169.23 163.57 163.92 293,044 -4.61(-2.74%)
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%)
Jun 03, 2024 167.94 167.94 161.75 163.68 273,597 -2.24(-1.35%)
May 31, 2024 168.42 169.99 164.39 165.92 346,101 -1.77(-1.06%)
May 30, 2024 168.13 169.41 166.46 167.69 350,488 +1.30(+0.78%)
May 29, 2024 166.65 167.43 165.04 166.39 263,213 -2.50(-1.48%)
May 28, 2024 173.58 173.93 167.99 168.89 152,024 -4.12(-2.38%)
May 24, 2024 172.20 173.11 170.53 173.01 196,030 +2.32(+1.36%)
May 23, 2024 173.41 173.41 168.64 170.69 241,798 -1.56(-0.91%)
May 22, 2024 171.88 174.45 170.56 172.25 261,120 -0.49(-0.28%)
May 21, 2024 171.35 172.81 170.50 172.74 168,283 +1.07(+0.62%)
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%)
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.