Skip to main content

Simpson Manufacturing Company (NY: SSD )

205.18 +2.27 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 203.71 206.48 202.60 205.18 190,230 +2.27(+1.12%)
Mar 27, 2024 201.56 203.16 199.50 202.91 146,913 +3.05(+1.53%)
Mar 26, 2024 198.26 201.54 198.19 199.86 144,631 +1.76(+0.89%)
Mar 25, 2024 200.74 202.46 198.10 198.10 144,928 -3.76(-1.86%)
Mar 22, 2024 205.02 205.02 201.41 201.86 193,480 -3.34(-1.63%)
Mar 21, 2024 203.54 208.12 203.00 205.20 161,027 +3.91(+1.94%)
Mar 20, 2024 198.08 201.67 196.37 201.29 164,055 +3.47(+1.75%)
Mar 19, 2024 195.21 198.94 194.81 197.82 234,264 +2.55(+1.31%)
Mar 18, 2024 198.54 198.97 195.26 195.27 267,078 -1.97(-1.00%)
Mar 15, 2024 195.52 199.76 195.17 197.24 598,797 +0.59(+0.30%)
Mar 14, 2024 200.11 200.36 195.31 196.65 272,965 -4.62(-2.30%)
Mar 13, 2024 200.88 204.22 200.39 201.27 250,357 -0.55(-0.27%)
Mar 12, 2024 205.08 205.95 201.64 201.82 229,004 -3.59(-1.75%)
Mar 11, 2024 210.08 210.08 203.90 205.41 193,998 -6.17(-2.92%)
Mar 08, 2024 215.18 218.38 211.54 211.58 179,687 -3.25(-1.51%)
Mar 07, 2024 213.30 216.46 213.30 214.83 123,197 +2.57(+1.21%)
Mar 06, 2024 211.23 212.76 210.20 212.26 201,015 +3.16(+1.51%)
Mar 05, 2024 210.67 213.10 208.97 209.10 248,928 -3.09(-1.46%)
Mar 04, 2024 210.85 215.01 210.85 212.19 273,785 +2.89(+1.38%)
Mar 01, 2024 207.95 210.86 206.55 209.30 216,291 +0.62(+0.30%)
Feb 29, 2024 210.00 210.72 206.77 208.68 201,268 -0.16(-0.08%)
Feb 28, 2024 206.00 209.45 205.53 208.84 215,380 +1.59(+0.77%)
Feb 27, 2024 202.00 207.32 201.56 207.25 365,289 +7.68(+3.85%)
Feb 26, 2024 199.17 201.24 198.52 199.57 207,698 -0.39(-0.20%)
Feb 23, 2024 196.08 200.72 195.82 199.96 202,154 +4.74(+2.43%)
Feb 22, 2024 194.21 198.09 192.33 195.22 208,192 +2.20(+1.14%)
Feb 21, 2024 192.93 193.51 191.36 193.02 191,151 +0.11(+0.06%)
Feb 20, 2024 190.83 193.05 190.32 192.91 155,981 -0.88(-0.45%)
Feb 16, 2024 193.92 195.35 191.60 193.79 184,842 -2.21(-1.13%)
Feb 15, 2024 192.65 196.07 190.80 196.00 217,609 +5.23(+2.74%)
Feb 14, 2024 188.73 190.96 186.76 190.77 178,359 +4.76(+2.56%)
Feb 13, 2024 186.48 190.70 184.61 186.01 347,395 -8.81(-4.52%)
Feb 12, 2024 192.48 195.87 191.84 194.82 292,905 +2.42(+1.26%)
Feb 09, 2024 190.13 194.34 188.63 192.40 291,229 +1.98(+1.04%)
Feb 08, 2024 183.66 190.89 182.50 190.42 424,213 +7.73(+4.23%)
Feb 07, 2024 182.53 185.43 179.58 182.69 247,285 +2.00(+1.11%)
Feb 06, 2024 187.54 193.95 175.60 180.69 511,410 -3.06(-1.67%)
Feb 05, 2024 184.25 186.19 181.50 183.75 249,756 -3.44(-1.84%)
Feb 02, 2024 182.29 188.13 181.61 187.19 217,077 +1.39(+0.75%)
Feb 01, 2024 183.62 186.14 181.36 185.80 219,029 +4.81(+2.66%)
Jan 31, 2024 187.34 187.43 180.43 180.99 272,736 -7.41(-3.93%)
Jan 30, 2024 186.69 189.18 186.30 188.40 174,144 +1.52(+0.81%)
Jan 29, 2024 182.86 187.05 182.86 186.88 159,785 +4.53(+2.48%)
Jan 26, 2024 183.20 183.37 181.55 182.35 155,634 -0.03(-0.02%)
Jan 25, 2024 182.09 183.30 180.56 182.38 154,236 +2.49(+1.38%)
Jan 24, 2024 183.73 183.73 179.46 179.89 144,819 -1.86(-1.02%)
Jan 23, 2024 186.40 186.40 180.57 181.75 175,580 -4.34(-2.33%)
Jan 22, 2024 184.16 186.53 184.16 186.09 181,712 +3.76(+2.06%)
Jan 19, 2024 184.07 184.07 179.83 182.33 137,272 -1.37(-0.75%)
Jan 18, 2024 182.88 183.91 179.62 183.70 139,229 +2.57(+1.42%)
Jan 17, 2024 178.29 181.62 178.29 181.13 149,598 +0.29(+0.16%)
Jan 16, 2024 180.05 180.91 178.13 180.84 166,771 -1.35(-0.74%)
Jan 12, 2024 187.10 187.10 180.60 182.19 179,209 -2.03(-1.10%)
Jan 11, 2024 183.52 185.32 179.77 184.22 289,205 +0.62(+0.34%)
Jan 10, 2024 184.59 186.16 183.00 183.60 197,975 -0.32(-0.17%)
Jan 09, 2024 184.58 184.72 183.41 183.92 160,429 -3.17(-1.69%)
Jan 08, 2024 184.25 187.16 183.06 187.09 178,231 +3.33(+1.81%)
Jan 05, 2024 184.51 187.62 183.14 183.76 230,734 -2.03(-1.09%)
Jan 04, 2024 185.92 188.19 185.51 185.79 214,412 -0.96(-0.51%)
Jan 03, 2024 194.93 194.93 185.98 186.75 238,788 -6.66(-3.44%)
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.