Skip to main content

Simpson Manufacturing Company (NY: SSD )

192.91 -0.88 (-0.45%)
Official Closing Price Updated: 7:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 195.18 196.15 191.50 193.41 203,308 -4.29(-2.17%)
Dec 29, 2023 199.72 200.89 197.60 197.70 167,506 -2.93(-1.46%)
Dec 28, 2023 199.85 200.69 198.58 200.63 119,051 +0.24(+0.12%)
Dec 27, 2023 199.58 201.86 199.33 200.39 130,467 +1.35(+0.68%)
Dec 26, 2023 197.54 200.04 196.75 199.04 114,935 +1.72(+0.87%)
Dec 22, 2023 196.56 199.13 195.78 197.32 164,342 +2.03(+1.04%)
Dec 21, 2023 195.29 195.45 192.96 195.30 210,065 +2.94(+1.53%)
Dec 20, 2023 195.55 197.39 192.15 192.36 218,801 -3.65(-1.86%)
Dec 19, 2023 191.69 196.88 191.69 196.01 395,460 +6.94(+3.67%)
Dec 18, 2023 194.27 194.27 188.17 189.07 186,116 -2.99(-1.55%)
Dec 15, 2023 194.49 196.51 191.56 192.05 473,365 -2.56(-1.31%)
Dec 14, 2023 188.74 195.54 188.64 194.61 293,192 +8.43(+4.53%)
Dec 13, 2023 183.06 186.55 178.65 186.18 393,895 +2.94(+1.60%)
Dec 12, 2023 181.72 184.55 180.26 183.24 162,161 +1.75(+0.96%)
Dec 11, 2023 181.83 183.41 180.28 181.50 186,376 -0.43(-0.24%)
Dec 08, 2023 178.70 182.05 178.70 181.93 183,814 +3.00(+1.67%)
Dec 07, 2023 178.10 180.26 176.33 178.93 229,928 +1.00(+0.56%)
Dec 06, 2023 176.02 180.44 176.02 177.93 393,638 +2.72(+1.55%)
Dec 05, 2023 174.51 176.03 173.88 175.22 234,161 +0.31(+0.18%)
Dec 04, 2023 172.22 175.07 171.79 174.91 232,282 +2.66(+1.54%)
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.