Simpson Manufacturing Company (NY: SSD )

193.07 +6.09 (+3.26%)
Streaming Delayed Price Updated: 12:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 150.67 150.67 148.42 148.87 187,409 -0.87(-0.58%)
Sep 28, 2023 148.43 149.90 146.67 149.74 161,270 +1.52(+1.03%)
Sep 27, 2023 147.03 148.25 146.20 148.22 137,898 +2.80(+1.93%)
Sep 26, 2023 146.35 148.22 145.39 145.42 154,650 -1.62(-1.10%)
Sep 25, 2023 145.08 147.50 146.73 147.04 108,471 +1.13(+0.78%)
Sep 22, 2023 146.34 147.32 145.76 145.91 160,276 +0.34(+0.23%)
Sep 21, 2023 148.82 148.82 145.51 145.57 211,565 -4.39(-2.93%)
Sep 20, 2023 152.64 153.71 149.73 149.96 119,639 -1.59(-1.05%)
Sep 19, 2023 151.07 152.45 150.40 151.55 112,482 +0.10(+0.07%)
Sep 18, 2023 151.66 152.74 150.54 151.45 159,313 +0.41(+0.27%)
Sep 15, 2023 155.42 155.42 150.18 151.04 716,493 -4.77(-3.06%)
Sep 14, 2023 153.30 156.37 152.90 155.81 142,808 +3.45(+2.26%)
Sep 13, 2023 155.72 155.72 151.76 152.36 167,527 -3.72(-2.38%)
Sep 12, 2023 156.73 157.95 155.78 156.08 104,297 -1.64(-1.04%)
Sep 11, 2023 155.04 158.64 154.66 157.72 138,710 +4.40(+2.87%)
Sep 08, 2023 154.00 155.38 153.28 153.32 104,294 -1.12(-0.73%)
Sep 07, 2023 155.79 155.79 152.97 154.44 112,677 -1.13(-0.73%)
Sep 06, 2023 156.43 157.83 154.56 155.57 118,998 -0.23(-0.15%)
Sep 05, 2023 160.88 161.34 155.29 155.80 152,060 -6.35(-3.92%)
Sep 01, 2023 159.86 162.71 159.37 162.15 157,045 +3.40(+2.14%)
Aug 31, 2023 157.64 159.89 157.64 158.75 132,789 +1.06(+0.67%)
Aug 30, 2023 156.59 159.29 156.59 157.69 91,600 +0.54(+0.34%)
Aug 29, 2023 152.77 157.65 152.73 157.15 110,057 +3.51(+2.28%)
Aug 28, 2023 153.82 155.96 153.15 153.65 120,166 +0.57(+0.37%)
Aug 25, 2023 152.87 154.27 150.53 153.08 151,252 +0.78(+0.51%)
Aug 24, 2023 154.04 155.52 152.22 152.30 103,988 -3.06(-1.97%)
Aug 23, 2023 153.69 156.22 152.39 155.37 110,402 +3.01(+1.98%)
Aug 22, 2023 152.03 153.61 151.68 152.35 110,588 +0.83(+0.54%)
Aug 21, 2023 151.42 152.15 148.28 151.53 144,105 -0.30(-0.20%)
Aug 18, 2023 149.49 152.69 149.48 151.83 143,611 +1.94(+1.29%)
Aug 17, 2023 155.91 156.01 149.43 149.89 129,418 -5.70(-3.67%)
Aug 16, 2023 155.94 157.50 154.27 155.59 105,904 -0.06(-0.04%)
Aug 15, 2023 155.73 155.98 154.07 155.65 113,192 +0.10(+0.06%)
Aug 14, 2023 155.71 156.52 154.26 155.55 109,053 -0.15(-0.10%)
Aug 11, 2023 154.68 156.74 154.68 155.70 112,723 +1.66(+1.08%)
Aug 10, 2023 154.93 156.51 153.16 154.04 175,627 -0.87(-0.56%)
Aug 09, 2023 155.00 156.35 153.74 154.92 131,706 +0.31(+0.20%)
Aug 08, 2023 154.54 155.28 151.89 154.61 128,381 -1.45(-0.93%)
Aug 07, 2023 154.39 156.23 154.39 156.06 108,557 +1.76(+1.14%)
Aug 04, 2023 154.31 155.50 153.17 154.30 158,568 +1.13(+0.74%)
Aug 03, 2023 156.46 156.46 152.92 153.17 228,916 -3.36(-2.15%)
Aug 02, 2023 155.82 157.20 154.56 156.53 147,248 -0.48(-0.30%)
Aug 01, 2023 156.64 157.80 156.21 157.00 175,321 +0.00(+0.00%)
Jul 31, 2023 157.10 157.91 155.46 157.00 265,098 -0.07(-0.04%)
Jul 28, 2023 161.96 161.96 156.46 157.07 268,627 -3.27(-2.04%)
Jul 27, 2023 163.67 164.98 159.02 160.34 244,911 -2.05(-1.26%)
Jul 26, 2023 158.10 163.65 157.41 162.39 287,474 +3.96(+2.50%)
Jul 25, 2023 152.04 159.52 151.04 158.43 413,472 +9.57(+6.43%)
Jul 24, 2023 148.23 150.49 148.23 148.86 242,466 +0.40(+0.27%)
Jul 21, 2023 150.35 150.35 147.60 148.46 256,321 -1.23(-0.82%)
Jul 20, 2023 151.59 151.59 148.90 149.69 313,008 -1.17(-0.78%)
Jul 19, 2023 151.42 151.42 148.45 150.86 144,208 +0.44(+0.29%)
Jul 18, 2023 147.56 150.69 146.87 150.43 212,346 +3.63(+2.47%)
Jul 17, 2023 144.00 147.82 143.71 146.80 202,883 +2.60(+1.81%)
Jul 14, 2023 142.06 144.25 140.76 144.19 269,780 +1.36(+0.95%)
Jul 13, 2023 140.71 143.12 139.83 142.83 185,679 +2.75(+1.96%)
Jul 12, 2023 139.57 142.25 138.42 140.08 161,389 +2.95(+2.15%)
Jul 11, 2023 135.35 137.99 135.35 137.13 109,276 +2.02(+1.49%)
Jul 10, 2023 131.98 135.37 131.98 135.11 132,878 +2.68(+2.03%)
Jul 07, 2023 132.78 133.96 132.06 132.43 114,377 -0.11(-0.08%)
Jul 06, 2023 133.87 134.32 131.45 132.54 98,737 -2.78(-2.06%)
Jul 05, 2023 134.27 135.82 133.12 135.32 177,974 +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.