Simpson Manufacturing Company, Inc. Common Stock (NY: SSD )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2024	167.64	168.08	166.25	167.80	53,231	-0.20(-0.12%)
Dec 23, 2024	167.18	168.40	165.70	168.00	197,428	-0.22(-0.13%)
Dec 20, 2024	167.92	170.92	167.13	168.22	1,081,870	-1.58(-0.93%)
Dec 19, 2024	172.55	173.34	169.80	169.80	199,885	-2.00(-1.16%)
Dec 18, 2024	178.92	181.53	171.51	171.80	373,043	-5.87(-3.30%)
Dec 17, 2024	182.47	182.55	177.45	177.67	261,393	-6.51(-3.53%)
Dec 16, 2024	184.27	186.23	183.34	184.18	272,226	-0.19(-0.10%)
Dec 13, 2024	184.31	186.35	183.10	184.37	192,289	-1.32(-0.71%)
Dec 12, 2024	189.99	190.50	185.62	185.69	279,138	-4.32(-2.27%)
Dec 11, 2024	187.41	191.25	185.79	190.01	297,612	+4.20(+2.26%)
Dec 10, 2024	185.37	187.22	180.52	185.81	267,363	-0.83(-0.44%)
Dec 09, 2024	185.79	188.75	185.38	186.64	232,313	+1.60(+0.86%)
Dec 06, 2024	183.22	186.44	180.16	185.04	263,259	+4.55(+2.52%)
Dec 05, 2024	183.24	184.11	180.02	180.49	253,394	-2.87(-1.57%)
Dec 04, 2024	184.09	184.09	182.08	183.36	86,132	-1.71(-0.92%)
Dec 03, 2024	186.86	186.86	184.41	185.07	84,414	-0.76(-0.41%)
Dec 02, 2024	187.84	188.34	185.25	185.83	133,953	-2.57(-1.36%)
Nov 29, 2024	188.64	188.96	186.89	188.40	103,532	+1.63(+0.87%)
Nov 27, 2024	188.92	190.75	186.31	186.77	149,518	-1.10(-0.59%)
Nov 26, 2024	195.05	195.05	186.36	187.87	181,177	-9.06(-4.60%)
Nov 25, 2024	186.53	197.81	186.53	196.93	330,667	+12.16(+6.58%)
Nov 22, 2024	182.75	185.24	181.00	184.77	186,532	+3.51(+1.94%)
Nov 21, 2024	178.94	181.65	177.80	181.26	116,378	+2.26(+1.26%)
Nov 20, 2024	178.80	179.83	177.12	179.00	149,536	+0.11(+0.06%)
Nov 19, 2024	177.76	179.03	176.50	178.89	141,030	-0.05(-0.03%)
Nov 18, 2024	180.48	180.89	178.17	178.94	91,456	-1.43(-0.79%)
Nov 15, 2024	182.22	182.22	179.07	180.37	121,256	-2.20(-1.21%)
Nov 14, 2024	184.31	184.69	182.00	182.57	129,158	-1.43(-0.78%)
Nov 13, 2024	185.97	187.70	183.97	184.00	163,137	-0.12(-0.07%)
Nov 12, 2024	189.33	189.51	184.02	184.12	156,508	-6.15(-3.23%)
Nov 11, 2024	191.23	192.22	189.20	190.27	144,338	+1.02(+0.54%)
Nov 08, 2024	187.78	190.24	186.98	189.25	192,219	+2.14(+1.14%)
Nov 07, 2024	185.88	188.24	185.25	187.11	194,973	+2.37(+1.28%)
Nov 06, 2024	186.41	188.52	181.30	184.74	649,629	+3.29(+1.81%)
Nov 05, 2024	178.54	182.20	178.54	181.45	292,887	+1.90(+1.06%)
Nov 04, 2024	178.25	181.41	178.25	179.55	268,233	+0.76(+0.43%)
Nov 01, 2024	180.25	181.59	177.92	178.79	325,646	-1.00(-0.56%)
Oct 31, 2024	180.32	182.57	178.31	179.79	246,636	-1.27(-0.70%)
Oct 30, 2024	178.88	182.54	177.37	181.06	535,573	+0.34(+0.19%)
Oct 29, 2024	182.87	184.63	180.54	180.72	330,824	-4.71(-2.54%)
Oct 28, 2024	182.91	186.33	181.25	185.43	224,354	+4.00(+2.20%)
Oct 25, 2024	183.25	184.39	179.59	181.43	206,278	-0.53(-0.29%)
Oct 24, 2024	176.58	182.52	176.47	181.96	277,186	+5.48(+3.11%)
Oct 23, 2024	175.00	178.63	175.00	176.48	238,077	+0.50(+0.28%)
Oct 22, 2024	177.70	178.00	173.18	175.98	600,952	-10.17(-5.46%)
Oct 21, 2024	190.93	190.93	185.74	186.15	202,985	-3.93(-2.07%)
Oct 18, 2024	192.62	192.62	189.16	190.08	179,126	-2.17(-1.13%)
Oct 17, 2024	189.58	192.66	188.03	192.25	251,153	+3.17(+1.68%)
Oct 16, 2024	195.12	195.57	188.74	189.08	393,336	-4.22(-2.18%)
Oct 15, 2024	193.86	196.87	193.29	193.30	183,646	+0.10(+0.05%)
Oct 14, 2024	191.46	193.86	189.95	193.20	167,572	+1.89(+0.99%)
Oct 11, 2024	188.97	192.44	188.97	191.31	169,879	+2.54(+1.35%)
Oct 10, 2024	190.38	190.70	188.58	188.77	105,978	-4.02(-2.09%)
Oct 09, 2024	194.99	195.45	192.64	192.79	189,114	-0.86(-0.44%)
Oct 08, 2024	193.16	194.33	190.50	193.65	145,480	+0.91(+0.47%)
Oct 07, 2024	190.32	193.35	187.46	192.74	196,219	+0.96(+0.50%)
Oct 04, 2024	192.79	192.79	188.53	191.78	172,987	+1.03(+0.54%)
Oct 03, 2024	190.79	193.16	188.20	190.75	200,468	-0.59(-0.31%)
Oct 02, 2024	190.21	192.73	188.38	191.34	185,286	+0.73(+0.38%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.