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
)
189.26
-5.89 (-3.02%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 29, 2023
199.11
200.27
197.00
197.10
168,022
-2.92(-1.46%)
Dec 28, 2023
199.24
200.07
197.97
200.01
119,418
+0.24(+0.12%)
Dec 27, 2023
198.97
201.24
198.72
199.78
130,869
+1.34(+0.68%)
Dec 26, 2023
196.94
199.43
196.15
198.43
115,289
+1.71(+0.87%)
Dec 22, 2023
195.95
198.52
195.18
196.72
164,848
+2.02(+1.04%)
Dec 21, 2023
194.69
194.85
192.37
194.70
210,712
+2.93(+1.53%)
Dec 20, 2023
194.95
196.79
191.56
191.77
219,474
-3.63(-1.86%)
Dec 19, 2023
191.10
196.27
191.10
195.41
396,677
+6.92(+3.67%)
Dec 18, 2023
193.67
193.67
187.59
188.49
186,689
-2.98(-1.55%)
Dec 15, 2023
193.89
195.91
190.97
191.46
474,823
-2.55(-1.31%)
Dec 14, 2023
188.16
194.94
188.06
194.01
294,095
+8.40(+4.53%)
Dec 13, 2023
182.50
185.98
178.10
185.61
395,107
+2.93(+1.60%)
Dec 12, 2023
181.16
183.98
179.71
182.68
162,660
+1.74(+0.96%)
Dec 11, 2023
181.27
182.85
179.72
180.94
186,950
-0.43(-0.24%)
Dec 08, 2023
178.15
181.49
178.15
181.37
184,380
+2.99(+1.67%)
Dec 07, 2023
177.56
179.71
175.79
178.38
230,636
+1.00(+0.56%)
Dec 06, 2023
175.48
179.88
175.48
177.38
394,850
+2.71(+1.55%)
Dec 05, 2023
173.97
175.49
173.34
174.68
234,882
+0.31(+0.18%)
Dec 04, 2023
171.69
174.53
171.26
174.37
232,998
+2.65(+1.54%)
Dec 01, 2023
166.63
172.11
166.63
171.72
334,190
+5.50(+3.31%)
Nov 30, 2023
165.22
166.71
164.52
166.22
242,534
+0.94(+0.57%)
Nov 29, 2023
163.14
166.03
162.36
165.28
334,736
+4.55(+2.83%)
Nov 28, 2023
163.27
163.56
160.48
160.73
319,299
-2.83(-1.73%)
Nov 27, 2023
161.61
164.04
160.60
163.56
193,795
+0.94(+0.58%)
Nov 24, 2023
161.11
163.56
161.11
162.61
67,924
+0.86(+0.53%)
Nov 22, 2023
161.25
162.54
160.01
161.75
217,188
+2.29(+1.44%)
Nov 21, 2023
156.22
160.55
156.22
159.47
306,640
+1.64(+1.04%)
Nov 20, 2023
155.94
157.88
152.92
157.82
205,148
+1.58(+1.01%)
Nov 17, 2023
155.09
156.69
155.09
156.24
210,955
+2.01(+1.30%)
Nov 16, 2023
155.73
155.73
152.25
154.23
144,254
-0.74(-0.48%)
Nov 15, 2023
155.49
158.65
154.71
154.97
245,317
-0.95(-0.61%)
Nov 14, 2023
149.60
156.05
149.60
155.91
308,862
+11.05(+7.63%)
Nov 13, 2023
144.01
146.37
143.67
144.86
152,552
+0.14(+0.10%)
Nov 10, 2023
142.22
144.98
141.38
144.72
106,328
+3.88(+2.76%)
Nov 09, 2023
142.93
143.19
139.99
140.84
96,079
-0.90(-0.63%)
Nov 08, 2023
143.93
144.42
140.11
141.74
179,894
-1.53(-1.07%)
Nov 07, 2023
144.41
145.47
142.87
143.27
214,012
-1.35(-0.94%)
Nov 06, 2023
142.58
145.88
142.58
144.62
274,093
+1.81(+1.27%)
Nov 03, 2023
142.91
144.52
142.36
142.81
282,813
+2.94(+2.10%)
Nov 02, 2023
139.09
141.75
137.82
139.87
232,659
+3.70(+2.72%)
Nov 01, 2023
132.52
136.39
131.60
136.17
326,272
+3.58(+2.70%)
Oct 31, 2023
132.24
134.44
132.24
132.59
330,131
+1.42(+1.09%)
Oct 30, 2023
129.01
132.57
128.19
131.16
391,882
+3.12(+2.43%)
Oct 27, 2023
128.10
129.42
126.67
128.05
261,210
+0.06(+0.05%)
Oct 26, 2023
128.32
129.80
126.26
127.99
285,291
+1.08(+0.85%)
Oct 25, 2023
124.57
128.08
123.94
126.90
250,512
+1.54(+1.23%)
Oct 24, 2023
130.24
131.04
123.38
125.36
443,599
-6.59(-5.00%)
Oct 23, 2023
131.25
133.79
131.18
131.95
267,003
+0.64(+0.49%)
Oct 20, 2023
133.10
133.49
129.84
131.31
259,245
-1.17(-0.89%)
Oct 19, 2023
133.77
136.06
132.00
132.49
221,623
-1.28(-0.96%)
Oct 18, 2023
135.76
136.32
133.11
133.77
132,803
-3.89(-2.83%)
Oct 17, 2023
137.14
139.60
137.14
137.66
219,510
-0.52(-0.37%)
Oct 16, 2023
136.77
138.88
136.25
138.18
157,979
+3.68(+2.74%)
Oct 13, 2023
136.18
137.25
133.98
134.50
155,771
-2.30(-1.68%)
Oct 12, 2023
140.76
143.96
135.21
136.80
224,873
-3.91(-2.78%)
Oct 11, 2023
142.90
144.28
139.85
140.71
182,460
-1.71(-1.20%)
Oct 10, 2023
139.03
142.89
138.12
142.42
514,548
+3.92(+2.83%)
Oct 09, 2023
138.48
139.84
138.07
138.50
326,780
-1.66(-1.19%)
Oct 06, 2023
143.94
144.11
138.66
140.16
398,545
-5.25(-3.61%)
Oct 05, 2023
145.68
147.01
145.14
145.41
223,324
-0.56(-0.38%)
Oct 04, 2023
144.35
146.91
143.00
145.97
235,281
+1.03(+0.71%)
Oct 03, 2023
147.53
148.63
144.65
144.93
219,364
-2.87(-1.94%)
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
.