NYSE:SSD
Simpson Manufacturing Company Inc Stock Price (Quote)
$182.05
+3.25 (+1.82%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $178.74 | $208.12 | Thursday, 18th Apr 2024 SSD stock ended at $182.05. This is 1.82% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.84% from a day low at $180.32 to a day high of $183.64. |
| 90 days | $175.65 | $218.36 | |
| 52 weeks | $111.29 | $218.36 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $181.21 | $183.64 | $180.32 | $182.05 | 294 084 |
| 2024-04-17 | $186.58 | $186.58 | $178.74 | $178.80 | 262 597 |
| 2024-04-16 | $183.41 | $185.00 | $182.05 | $184.72 | 210 468 |
| 2024-04-15 | $186.37 | $186.62 | $183.72 | $185.54 | 288 569 |
| 2024-04-12 | $182.38 | $185.33 | $181.62 | $184.87 | 223 381 |
| 2024-04-11 | $184.10 | $185.82 | $183.00 | $184.77 | 190 608 |
| 2024-04-10 | $183.82 | $186.44 | $181.16 | $182.91 | 351 649 |
| 2024-04-09 | $192.43 | $192.43 | $186.95 | $190.98 | 199 129 |
| 2024-04-08 | $196.16 | $196.81 | $192.33 | $192.45 | 181 614 |
| 2024-04-05 | $192.18 | $195.87 | $191.68 | $194.81 | 110 766 |
| 2024-04-04 | $198.88 | $198.88 | $190.70 | $192.04 | 166 537 |
| 2024-04-03 | $194.49 | $199.16 | $194.00 | $196.97 | 147 077 |
| 2024-04-02 | $198.82 | $199.13 | $194.57 | $196.37 | 176 666 |
| 2024-04-01 | $205.47 | $205.88 | $201.35 | $201.35 | 186 041 |
| 2024-03-28 | $203.71 | $206.48 | $202.68 | $205.18 | 190 230 |
| 2024-03-27 | $201.56 | $203.16 | $199.50 | $202.91 | 138 746 |
| 2024-03-26 | $198.26 | $201.54 | $198.19 | $199.86 | 132 164 |
| 2024-03-25 | $200.74 | $201.94 | $198.10 | $198.10 | 119 694 |
| 2024-03-22 | $205.02 | $205.02 | $201.42 | $201.86 | 147 674 |
| 2024-03-21 | $203.54 | $208.12 | $203.00 | $205.20 | 159 998 |
| 2024-03-20 | $198.08 | $201.67 | $196.37 | $201.29 | 156 420 |
| 2024-03-19 | $195.21 | $198.94 | $194.81 | $197.82 | 234 259 |
| 2024-03-18 | $198.54 | $198.98 | $195.27 | $195.27 | 156 154 |
| 2024-03-15 | $195.52 | $199.76 | $195.17 | $197.24 | 529 034 |
| 2024-03-14 | $200.11 | $200.36 | $195.31 | $196.65 | 264 345 |
