Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Simpson Manufacturing Company
(NY:
SSD
)
180.37
-2.20 (-1.21%)
Official Closing Price
Updated: 7:00 PM EST, Nov 15, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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
173,092
+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%)
Oct 01, 2024
190.97
192.30
186.59
190.61
184,501
-0.38(-0.20%)
Sep 30, 2024
189.72
192.72
188.35
190.99
227,047
+0.09(+0.05%)
Sep 27, 2024
191.81
193.29
189.29
190.90
142,172
+1.58(+0.83%)
Sep 26, 2024
190.46
190.82
187.81
189.32
172,970
+0.79(+0.42%)
Sep 25, 2024
191.78
191.78
187.07
188.53
288,002
-2.52(-1.32%)
Sep 24, 2024
192.24
193.76
190.15
191.05
409,693
-0.76(-0.40%)
Sep 23, 2024
190.91
192.52
189.09
191.81
235,279
+2.83(+1.50%)
Sep 20, 2024
194.25
194.25
188.34
188.98
657,218
-5.88(-3.02%)
Sep 19, 2024
190.86
194.88
188.18
194.87
230,082
+8.16(+4.37%)
Sep 18, 2024
185.41
194.04
183.92
186.71
309,769
+2.47(+1.34%)
Sep 17, 2024
184.04
186.30
181.87
184.24
128,981
+1.38(+0.75%)
Sep 16, 2024
182.09
183.17
177.30
182.86
161,122
+1.81(+1.00%)
Sep 13, 2024
176.05
181.13
176.05
181.06
208,668
+6.82(+3.91%)
Sep 12, 2024
172.91
175.20
172.45
174.24
133,015
+1.98(+1.15%)
Sep 11, 2024
171.25
172.59
166.67
172.26
145,556
-0.10(-0.06%)
Sep 10, 2024
172.09
176.24
170.13
172.36
153,114
+1.68(+0.98%)
Sep 09, 2024
170.12
172.29
169.49
170.68
95,457
+0.03(+0.02%)
Sep 06, 2024
172.11
175.41
169.80
170.65
103,374
-0.73(-0.43%)
Sep 05, 2024
173.59
173.77
170.41
171.38
232,604
-2.04(-1.17%)
Sep 04, 2024
173.68
174.25
172.06
173.42
119,218
-0.37(-0.21%)
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
.