NYSE:SSD
Simpson Manufacturing Company Inc Stock Price (Quote)
$175.84
+1.95 (+1.12%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $162.75 | $205.88 | Wednesday, 1st May 2024 SSD stock ended at $175.84. This is 1.12% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.91% from a day low at $172.57 to a day high of $181.03. |
| 90 days | $162.75 | $218.36 | |
| 52 weeks | $117.09 | $218.36 |
| Date | Open | High | Low | Close | Volume |
| Jun 08, 2023 | $131.58 | $132.00 | $129.55 | $130.39 | 91 611 |
| Jun 07, 2023 | $129.83 | $133.45 | $129.83 | $132.24 | 184 429 |
| Jun 06, 2023 | $124.75 | $129.65 | $125.13 | $129.23 | 119 215 |
| Jun 05, 2023 | $125.18 | $125.49 | $122.84 | $124.94 | 104 675 |
| Jun 02, 2023 | $122.07 | $126.80 | $120.93 | $126.60 | 139 269 |
| Jun 01, 2023 | $117.94 | $121.01 | $118.09 | $120.25 | 84 840 |
| May 31, 2023 | $120.76 | $121.40 | $117.09 | $118.19 | 251 978 |
| May 30, 2023 | $121.04 | $121.79 | $119.82 | $120.84 | 80 211 |
| May 26, 2023 | $121.41 | $121.69 | $119.49 | $121.34 | 95 359 |
| May 25, 2023 | $122.75 | $122.75 | $120.34 | $121.08 | 102 933 |
| May 24, 2023 | $123.17 | $123.59 | $121.78 | $121.79 | 95 506 |
| May 23, 2023 | $123.05 | $123.65 | $122.16 | $122.95 | 216 391 |
| May 22, 2023 | $125.56 | $125.91 | $123.86 | $124.00 | 199 177 |
| May 19, 2023 | $128.82 | $128.82 | $125.03 | $125.35 | 92 197 |
| May 18, 2023 | $126.41 | $127.70 | $124.78 | $127.43 | 84 447 |
| May 17, 2023 | $125.28 | $127.24 | $124.58 | $126.77 | 122 949 |
| May 16, 2023 | $124.37 | $125.44 | $122.92 | $124.95 | 77 193 |
| May 15, 2023 | $123.42 | $125.22 | $122.61 | $124.90 | 108 320 |
| May 12, 2023 | $123.90 | $124.77 | $122.60 | $123.22 | 91 023 |
| May 11, 2023 | $124.34 | $124.79 | $123.10 | $123.68 | 97 857 |
| May 10, 2023 | $126.29 | $125.93 | $123.08 | $125.34 | 88 930 |
| May 09, 2023 | $125.30 | $126.32 | $124.69 | $124.75 | 123 552 |
| May 08, 2023 | $125.61 | $125.58 | $123.76 | $125.35 | 71 132 |
| May 05, 2023 | $125.65 | $125.64 | $123.70 | $125.46 | 144 294 |
| May 04, 2023 | $124.86 | $124.66 | $122.05 | $123.25 | 98 418 |
