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

Simpson Manufacturing Company (NY: SSD )

168.35 -1.21 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 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%)
Mar 01, 2024 207.66 210.57 206.27 209.01 216,588 +0.62(+0.30%)
Feb 29, 2024 209.71 210.43 206.48 208.39 201,545 -0.16(-0.08%)
Feb 28, 2024 205.72 209.16 205.24 208.55 215,676 +1.59(+0.77%)
Feb 27, 2024 201.72 207.03 201.28 206.97 365,791 +7.67(+3.85%)
Feb 26, 2024 198.90 200.96 198.25 199.30 207,983 -0.39(-0.19%)
Feb 23, 2024 195.81 200.44 195.55 199.69 202,432 +4.73(+2.43%)
Feb 22, 2024 193.94 197.82 192.07 194.95 208,478 +2.20(+1.14%)
Feb 21, 2024 192.66 193.24 191.10 192.75 191,414 +0.11(+0.06%)
Feb 20, 2024 190.57 192.78 190.06 192.65 156,195 -0.88(-0.45%)
Feb 16, 2024 193.65 195.08 191.34 193.52 185,096 -2.21(-1.13%)
Feb 15, 2024 192.38 195.80 190.54 195.73 217,908 +5.22(+2.74%)
Feb 14, 2024 188.47 190.70 186.50 190.51 178,604 +4.75(+2.56%)
Feb 13, 2024 186.22 190.44 184.36 185.75 347,873 -8.80(-4.52%)
Feb 12, 2024 192.22 195.60 191.57 194.55 293,308 +2.42(+1.26%)
Feb 09, 2024 189.87 194.08 188.37 192.13 291,629 +1.98(+1.04%)
Feb 08, 2024 183.41 190.63 182.25 190.16 424,797 +7.72(+4.23%)
Feb 07, 2024 182.28 185.18 179.33 182.44 247,625 +2.00(+1.11%)
Feb 06, 2024 187.28 193.68 175.36 180.44 512,114 -3.06(-1.66%)
Feb 05, 2024 184.00 185.93 181.25 183.50 250,099 -3.44(-1.84%)
Feb 02, 2024 182.04 187.88 181.36 186.93 217,375 +1.39(+0.75%)
Feb 01, 2024 183.37 185.88 181.11 185.54 219,330 +4.80(+2.66%)
Jan 31, 2024 187.08 187.17 180.18 180.74 273,111 -7.40(-3.93%)
Jan 30, 2024 186.43 188.92 186.04 188.14 174,383 +1.52(+0.81%)
Jan 29, 2024 182.61 186.79 182.61 186.62 160,005 +4.52(+2.48%)
Jan 26, 2024 182.95 183.11 181.30 182.10 155,848 -0.03(-0.02%)
Jan 25, 2024 181.84 183.05 180.31 182.13 154,448 +2.49(+1.38%)
Jan 24, 2024 183.48 183.48 179.21 179.64 145,018 -1.86(-1.02%)
Jan 23, 2024 186.14 186.14 180.32 181.50 175,821 -4.33(-2.33%)
Jan 22, 2024 183.91 186.27 183.91 185.83 181,962 +3.75(+2.06%)
Jan 19, 2024 183.82 183.82 179.58 182.08 137,461 -1.37(-0.75%)
Jan 18, 2024 182.63 183.66 179.37 183.45 139,420 +2.57(+1.42%)
Jan 17, 2024 178.04 181.37 178.04 180.88 149,803 +0.29(+0.16%)
Jan 16, 2024 179.80 180.66 177.88 180.59 167,000 -1.35(-0.74%)
Jan 12, 2024 186.84 186.84 180.35 181.94 179,455 -2.03(-1.10%)
Jan 11, 2024 183.27 185.07 179.52 183.97 289,603 +0.62(+0.34%)
Jan 10, 2024 184.34 185.90 182.74 183.35 198,247 -0.32(-0.17%)
Jan 09, 2024 184.33 184.47 183.16 183.67 160,649 -3.17(-1.69%)
Jan 08, 2024 184.00 186.90 182.81 186.83 178,476 +3.33(+1.81%)
Jan 05, 2024 184.26 187.36 182.89 183.51 231,051 -2.03(-1.09%)
Jan 04, 2024 185.66 187.93 185.25 185.53 214,707 -0.96(-0.51%)
Jan 03, 2024 194.66 194.66 185.72 186.49 239,116 -6.65(-3.44%)
Jan 02, 2024 194.91 195.88 191.24 193.14 203,588 -4.29(-2.17%)
Dec 29, 2023 199.45 200.61 197.33 197.43 167,737 -2.92(-1.46%)
Dec 28, 2023 199.58 200.41 198.31 200.35 119,215 +0.24(+0.12%)
Dec 27, 2023 199.31 201.58 199.06 200.12 130,647 +1.35(+0.68%)
Dec 26, 2023 197.27 199.77 196.48 198.77 115,093 +1.72(+0.87%)
Dec 22, 2023 196.28 198.86 195.51 197.05 164,568 +2.02(+1.04%)
Dec 21, 2023 195.02 195.18 192.69 195.03 210,355 +2.93(+1.53%)
Dec 20, 2023 195.28 197.12 191.89 192.10 219,102 -3.64(-1.86%)
Dec 19, 2023 191.43 196.60 191.43 195.74 396,004 +6.93(+3.67%)
Dec 18, 2023 194.00 194.00 187.91 188.81 186,372 -2.98(-1.55%)
Dec 15, 2023 194.22 196.24 191.30 191.79 474,017 -2.55(-1.31%)
Dec 14, 2023 188.48 195.27 188.38 194.34 293,596 +8.42(+4.53%)
Dec 13, 2023 182.81 186.29 178.41 185.92 394,437 +2.93(+1.60%)
Dec 12, 2023 181.47 184.29 180.01 182.99 162,384 +1.74(+0.96%)
Dec 11, 2023 181.58 183.16 180.03 181.25 186,633 -0.43(-0.24%)
Dec 08, 2023 178.46 181.80 178.46 181.68 184,067 +2.99(+1.67%)
Dec 07, 2023 177.86 180.01 176.09 178.68 230,245 +1.00(+0.56%)
Dec 06, 2023 175.78 180.19 175.78 177.69 394,180 +2.71(+1.55%)
Dec 05, 2023 174.27 175.79 173.64 174.97 234,483 +0.31(+0.18%)
Dec 04, 2023 171.98 174.82 171.55 174.66 232,602 +2.65(+1.54%)
Dec 01, 2023 166.92 172.40 166.92 172.01 333,623 +5.50(+3.31%)
Nov 30, 2023 165.50 167.00 164.80 166.51 242,122 +0.95(+0.57%)
Nov 29, 2023 163.42 166.31 162.64 165.56 334,168 +4.56(+2.83%)
Nov 28, 2023 163.55 163.84 160.75 161.00 318,758 -2.83(-1.73%)
Nov 27, 2023 161.88 164.32 160.87 163.84 193,466 +0.95(+0.58%)
Nov 24, 2023 161.38 163.84 161.38 162.89 67,809 +0.86(+0.53%)
Nov 22, 2023 161.52 162.82 160.28 162.03 216,819 +2.29(+1.44%)
Nov 21, 2023 156.49 160.82 156.49 159.74 306,120 +1.65(+1.04%)
Nov 20, 2023 156.21 158.15 153.18 158.09 204,800 +1.59(+1.01%)
Nov 17, 2023 155.36 156.95 155.36 156.51 210,597 +2.01(+1.30%)
Nov 16, 2023 156.00 156.00 152.51 154.49 144,009 -0.74(-0.48%)
Nov 15, 2023 155.76 158.92 154.97 155.23 244,901 -0.95(-0.61%)
Nov 14, 2023 149.85 156.32 149.85 156.18 308,338 +11.07(+7.63%)
Nov 13, 2023 144.26 146.62 143.92 145.11 152,293 +0.14(+0.10%)
Nov 10, 2023 142.47 145.23 141.62 144.97 106,147 +3.89(+2.76%)
Nov 09, 2023 143.17 143.43 140.23 141.08 95,916 -0.90(-0.63%)
Nov 08, 2023 144.17 144.67 140.35 141.98 179,588 -1.54(-1.07%)
Nov 07, 2023 144.66 145.72 143.11 143.51 213,649 -1.36(-0.94%)
Nov 06, 2023 142.82 146.13 142.82 144.87 273,628 +1.81(+1.27%)
Nov 03, 2023 143.15 144.77 142.60 143.05 282,333 +2.94(+2.10%)
Nov 02, 2023 139.32 142.00 138.05 140.11 232,264 +3.71(+2.72%)
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.