Simpson Manufacturing Company (NY: SSD )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	193.35	197.38	188.66	192.09	207,302	+0.35(+0.18%)
Jul 30, 2024	192.45	193.51	190.90	191.74	204,758	+0.59(+0.31%)
Jul 29, 2024	192.12	193.62	190.14	191.15	379,368	-1.30(-0.68%)
Jul 26, 2024	188.61	194.07	188.39	192.45	433,574	+7.48(+4.04%)
Jul 25, 2024	178.31	186.46	178.13	184.97	364,049	+7.34(+4.13%)
Jul 24, 2024	178.35	184.69	177.62	177.63	356,213	-1.50(-0.84%)
Jul 23, 2024	173.40	182.00	166.06	179.13	687,165	-1.53(-0.85%)
Jul 22, 2024	179.50	182.56	177.11	180.66	336,758	-0.67(-0.37%)
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	-0.47(-0.29%)
Jul 02, 2024	163.62	165.42	163.61	164.72	333,059	+1.08(+0.66%)
Jul 01, 2024	168.14	168.94	163.29	163.64	293,542	-4.60(-2.74%)
Jun 28, 2024	173.25	174.35	168.03	168.24	5,377,581	-3.18(-1.85%)
Jun 27, 2024	170.25	171.87	168.23	171.42	383,868	+2.64(+1.56%)
Jun 26, 2024	167.23	170.39	166.39	168.78	314,953	+0.54(+0.32%)
Jun 25, 2024	172.94	173.22	165.61	168.24	391,463	-5.39(-3.10%)
Jun 24, 2024	172.02	175.89	171.01	173.63	404,560	+2.30(+1.34%)
Jun 21, 2024	169.98	172.09	166.88	171.34	889,050	+0.71(+0.42%)
Jun 20, 2024	169.81	173.08	168.98	170.63	305,707	-0.23(-0.13%)
Jun 18, 2024	168.95	171.87	167.68	170.86	322,908	+2.47(+1.46%)
Jun 17, 2024	161.87	168.80	161.72	168.39	280,464	+6.17(+3.80%)
Jun 14, 2024	161.78	163.12	159.95	162.22	207,886	-1.81(-1.10%)
Jun 13, 2024	164.16	164.25	162.39	164.03	273,686	-0.95(-0.58%)
Jun 12, 2024	164.61	169.05	164.61	164.98	290,057	+5.03(+3.15%)
Jun 11, 2024	159.06	160.08	157.15	159.95	514,628	+0.05(+0.03%)
Jun 10, 2024	158.47	161.24	158.47	159.90	282,513	-0.83(-0.52%)
Jun 07, 2024	159.78	161.27	158.61	160.73	216,909	-0.37(-0.23%)
Jun 06, 2024	163.10	164.46	160.31	161.10	239,190	-2.11(-1.29%)
Jun 05, 2024	162.45	165.10	161.16	163.20	257,869	+1.20(+0.74%)
Jun 04, 2024	162.15	164.47	161.00	162.00	268,187	-1.40(-0.85%)

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.