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 (%)
Sep 29, 2023 150.93 150.93 148.67 149.12 187,091 -0.88(-0.58%)
Sep 28, 2023 148.68 150.16 146.92 150.00 160,996 +1.52(+1.03%)
Sep 27, 2023 147.28 148.50 146.45 148.47 137,664 +2.81(+1.93%)
Sep 26, 2023 146.60 148.47 145.63 145.66 154,388 -1.62(-1.10%)
Sep 25, 2023 145.33 147.75 146.98 147.29 108,287 +1.13(+0.78%)
Sep 22, 2023 146.59 147.57 146.00 146.15 160,004 +0.34(+0.23%)
Sep 21, 2023 149.07 149.07 145.75 145.81 211,206 -4.40(-2.93%)
Sep 20, 2023 152.90 153.97 149.99 150.21 119,435 -1.59(-1.05%)
Sep 19, 2023 151.33 152.71 150.65 151.81 112,292 +0.10(+0.07%)
Sep 18, 2023 151.92 153.00 150.80 151.71 159,042 +0.41(+0.27%)
Sep 15, 2023 155.69 155.69 150.43 151.30 715,277 -4.78(-3.06%)
Sep 14, 2023 153.56 156.63 153.16 156.08 142,565 +3.45(+2.26%)
Sep 13, 2023 155.99 155.99 152.01 152.62 167,243 -3.72(-2.38%)
Sep 12, 2023 156.99 158.22 156.04 156.34 104,120 -1.64(-1.04%)
Sep 11, 2023 155.30 158.91 154.92 157.99 138,474 +4.41(+2.87%)
Sep 08, 2023 154.26 155.64 153.54 153.58 104,117 -1.12(-0.73%)
Sep 07, 2023 156.06 156.06 153.23 154.70 112,485 -1.13(-0.73%)
Sep 06, 2023 156.69 158.10 154.82 155.84 118,797 -0.23(-0.15%)
Sep 05, 2023 161.15 161.61 155.56 156.07 151,802 -6.36(-3.92%)
Sep 01, 2023 160.13 162.99 159.64 162.43 156,779 +3.40(+2.14%)
Aug 31, 2023 157.91 160.16 157.91 159.02 132,564 +1.06(+0.67%)
Aug 30, 2023 156.85 159.56 156.85 157.96 91,444 +0.54(+0.34%)
Aug 29, 2023 153.03 157.91 152.99 157.42 109,870 +3.51(+2.28%)
Aug 28, 2023 154.09 156.23 153.41 153.91 119,962 +0.57(+0.37%)
Aug 25, 2023 153.13 154.53 150.78 153.34 150,995 +0.78(+0.51%)
Aug 24, 2023 154.31 155.79 152.47 152.56 103,811 -3.07(-1.97%)
Aug 23, 2023 153.96 156.49 152.65 155.63 110,215 +3.02(+1.98%)
Aug 22, 2023 152.28 153.87 151.94 152.61 110,401 +0.83(+0.54%)
Aug 21, 2023 151.68 152.40 148.53 151.79 143,860 -0.30(-0.20%)
Aug 18, 2023 149.75 152.95 149.74 152.09 143,367 +1.94(+1.29%)
Aug 17, 2023 156.18 156.28 149.69 150.14 129,199 -5.71(-3.67%)
Aug 16, 2023 156.21 157.76 154.53 155.86 105,724 -0.06(-0.04%)
Aug 15, 2023 156.00 156.25 154.34 155.92 113,000 +0.10(+0.06%)
Aug 14, 2023 155.98 156.78 154.52 155.82 108,868 -0.15(-0.10%)
Aug 11, 2023 154.94 157.00 154.94 155.97 112,532 +1.66(+1.08%)
Aug 10, 2023 155.19 156.77 153.42 154.31 175,329 -0.88(-0.56%)
Aug 09, 2023 155.26 156.61 154.00 155.18 131,482 +0.31(+0.20%)
Aug 08, 2023 154.80 155.54 152.15 154.87 128,163 -1.45(-0.93%)
Aug 07, 2023 154.65 156.50 154.65 156.33 108,372 +1.76(+1.14%)
Aug 04, 2023 154.57 155.77 153.43 154.56 158,299 +1.13(+0.74%)
Aug 03, 2023 156.72 156.72 153.18 153.43 228,528 -3.36(-2.15%)
Aug 02, 2023 156.09 157.47 154.82 156.79 146,998 -0.48(-0.30%)
Aug 01, 2023 156.90 158.07 156.48 157.27 175,024 +0.00(+0.00%)
Jul 31, 2023 157.37 158.18 155.73 157.27 264,648 -0.07(-0.04%)
Jul 28, 2023 162.24 162.24 156.73 157.34 268,172 -3.28(-2.04%)
Jul 27, 2023 163.95 165.26 159.29 160.62 244,495 -2.05(-1.26%)
Jul 26, 2023 158.37 163.93 157.68 162.67 286,986 +3.97(+2.50%)
Jul 25, 2023 152.29 159.79 151.30 158.69 412,771 +9.59(+6.43%)
Jul 24, 2023 148.48 150.74 148.48 149.11 242,054 +0.40(+0.27%)
Jul 21, 2023 150.60 150.60 147.85 148.71 255,886 -1.23(-0.82%)
Jul 20, 2023 151.85 151.85 149.15 149.94 312,477 -1.18(-0.78%)
Jul 19, 2023 151.68 151.68 148.70 151.12 143,964 +0.44(+0.29%)
Jul 18, 2023 147.81 150.95 147.12 150.68 211,985 +3.63(+2.47%)
Jul 17, 2023 144.24 148.08 143.95 147.05 202,539 +2.61(+1.80%)
Jul 14, 2023 142.30 144.50 141.00 144.44 269,322 +1.36(+0.95%)
Jul 13, 2023 140.95 143.37 140.07 143.08 185,364 +2.76(+1.96%)
Jul 12, 2023 139.81 142.49 138.66 140.32 161,115 +2.96(+2.15%)
Jul 11, 2023 135.58 138.22 135.58 137.36 109,091 +2.02(+1.49%)
Jul 10, 2023 132.21 135.60 132.21 135.34 132,652 +2.69(+2.03%)
Jul 07, 2023 133.00 134.19 132.29 132.66 114,183 -0.11(-0.08%)
Jul 06, 2023 134.10 134.55 131.67 132.76 98,569 -2.79(-2.06%)
Jul 05, 2023 134.50 136.05 133.35 135.55 177,672 +0.10(+0.07%)
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.