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
)
186.98
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Sep 18, 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 (%)
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
.