Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Simpson Manufacturing Company (NY: SSD )

167.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 10, 2024 166.19 168.30 165.00 167.75 157,321 +2.36(+1.43%)
Jul 09, 2024 164.98 168.08 164.10 165.39 207,970 -0.07(-0.04%)
Jul 08, 2024 163.91 165.84 163.88 165.46 345,359 +3.01(+1.85%)
Jul 05, 2024 163.41 163.70 161.39 162.45 226,886 -1.80(-1.10%)
Jul 03, 2024 165.11 166.09 163.62 164.25 188,080 -0.47(-0.29%)
Jul 02, 2024 163.62 165.42 163.61 164.72 333,059 +1.08(+0.66%)
Jul 01, 2024 168.14 168.94 163.29 163.64 293,542 -4.60(-2.74%)
Jun 28, 2024 173.25 174.35 168.03 168.24 5,377,581 -3.18(-1.85%)
Jun 27, 2024 170.25 171.87 168.23 171.42 383,868 +2.64(+1.56%)
Jun 26, 2024 167.23 170.39 166.39 168.78 314,953 +0.54(+0.32%)
Jun 25, 2024 172.94 173.22 165.61 168.24 391,463 -5.39(-3.10%)
Jun 24, 2024 172.02 175.89 171.01 173.63 404,560 +2.30(+1.34%)
Jun 21, 2024 169.98 172.09 166.88 171.34 889,050 +0.71(+0.42%)
Jun 20, 2024 169.81 173.08 168.98 170.63 305,707 -0.23(-0.13%)
Jun 18, 2024 168.95 171.87 167.68 170.86 322,908 +2.47(+1.46%)
Jun 17, 2024 161.87 168.80 161.72 168.39 280,464 +6.17(+3.80%)
Jun 14, 2024 161.78 163.12 159.95 162.22 207,886 -1.81(-1.10%)
Jun 13, 2024 164.16 164.25 162.39 164.03 273,686 -0.95(-0.58%)
Jun 12, 2024 164.61 169.05 164.61 164.98 290,057 +5.03(+3.15%)
Jun 11, 2024 159.06 160.08 157.15 159.95 514,628 +0.05(+0.03%)
Jun 10, 2024 158.47 161.24 158.47 159.90 282,513 -0.83(-0.52%)
Jun 07, 2024 159.78 161.27 158.61 160.73 216,909 -0.37(-0.23%)
Jun 06, 2024 163.10 164.46 160.31 161.10 239,190 -2.11(-1.29%)
Jun 05, 2024 162.45 165.10 161.16 163.20 257,869 +1.20(+0.74%)
Jun 04, 2024 162.15 164.47 161.00 162.00 268,187 -1.40(-0.85%)
Jun 03, 2024 167.66 167.66 161.48 163.40 274,062 -2.24(-1.35%)
May 31, 2024 168.13 169.70 164.11 165.64 346,689 -1.77(-1.06%)
May 30, 2024 167.84 169.12 166.18 167.41 351,083 +1.30(+0.78%)
May 29, 2024 166.37 167.15 164.76 166.11 263,660 -2.50(-1.48%)
May 28, 2024 173.28 173.63 167.71 168.60 152,282 -4.11(-2.38%)
May 24, 2024 171.91 172.82 170.24 172.72 196,363 +2.32(+1.36%)
May 23, 2024 173.12 173.12 168.35 170.40 242,209 -1.56(-0.91%)
May 22, 2024 171.59 174.15 170.27 171.96 261,563 -0.49(-0.28%)
May 21, 2024 171.06 172.52 170.21 172.45 168,569 +1.07(+0.62%)
May 20, 2024 168.25 172.40 168.09 171.38 272,857 +3.31(+1.97%)
May 17, 2024 169.82 170.36 166.26 168.06 442,438 -1.21(-0.71%)
May 16, 2024 174.79 174.98 169.15 169.27 247,522 -6.10(-3.48%)
May 15, 2024 177.51 179.28 175.07 175.37 202,508 +0.11(+0.06%)
May 14, 2024 175.93 176.48 174.26 175.26 185,444 +1.28(+0.73%)
May 13, 2024 177.20 178.38 173.86 173.98 171,757 -1.72(-0.98%)
May 10, 2024 176.74 177.73 175.34 175.70 339,129 -1.13(-0.64%)
May 09, 2024 176.35 177.91 174.65 176.83 338,079 +0.48(+0.27%)
May 08, 2024 179.01 180.20 175.72 176.35 264,211 -3.39(-1.89%)
May 07, 2024 181.64 182.39 179.68 179.74 397,608 -3.18(-1.74%)
May 06, 2024 182.50 184.96 181.21 182.92 234,371 +2.18(+1.20%)
May 03, 2024 181.61 184.53 180.02 180.74 229,096 +2.84(+1.59%)
May 02, 2024 177.41 178.67 175.85 177.91 317,056 +2.37(+1.35%)
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.