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 |
| Feb 20, 2024 | $190.83 | $193.05 | $190.32 | $192.91 | 119 966 |
| Feb 16, 2024 | $193.92 | $195.35 | $191.60 | $193.79 | 174 309 |
| Feb 15, 2024 | $192.65 | $196.02 | $190.80 | $196.00 | 216 891 |
| Feb 14, 2024 | $188.73 | $190.96 | $186.76 | $190.77 | 172 392 |
| Feb 13, 2024 | $186.48 | $190.70 | $184.61 | $186.01 | 303 978 |
| Feb 12, 2024 | $192.48 | $195.85 | $191.84 | $194.82 | 177 080 |
| Feb 09, 2024 | $190.13 | $194.35 | $188.63 | $192.40 | 263 676 |
| Feb 08, 2024 | $183.66 | $190.89 | $182.50 | $190.42 | 334 910 |
| Feb 07, 2024 | $182.53 | $185.34 | $179.58 | $182.69 | 192 413 |
| Feb 06, 2024 | $187.54 | $193.95 | $175.65 | $180.69 | 409 012 |
| Feb 05, 2024 | $184.25 | $186.19 | $181.51 | $183.75 | 226 929 |
| Feb 02, 2024 | $182.29 | $188.14 | $181.61 | $187.19 | 203 295 |
| Feb 01, 2024 | $183.62 | $186.14 | $181.36 | $185.80 | 165 617 |
| Jan 31, 2024 | $187.34 | $187.43 | $180.61 | $180.99 | 200 283 |
| Jan 30, 2024 | $186.69 | $189.18 | $186.30 | $188.40 | 153 903 |
| Jan 29, 2024 | $182.86 | $187.05 | $182.86 | $186.88 | 155 603 |
| Jan 26, 2024 | $183.20 | $183.37 | $181.55 | $182.35 | 128 701 |
| Jan 25, 2024 | $182.09 | $183.30 | $180.56 | $182.38 | 146 535 |
| Jan 24, 2024 | $183.73 | $183.73 | $179.45 | $179.89 | 135 114 |
| Jan 23, 2024 | $186.40 | $186.40 | $180.57 | $181.75 | 175 279 |
| Jan 22, 2024 | $184.16 | $186.53 | $184.16 | $186.09 | 181 712 |
| Jan 19, 2024 | $184.07 | $184.07 | $179.83 | $182.33 | 136 836 |
| Jan 18, 2024 | $182.88 | $183.91 | $179.64 | $183.70 | 103 221 |
| Jan 17, 2024 | $178.29 | $181.62 | $178.29 | $181.13 | 144 044 |
| Jan 16, 2024 | $180.05 | $180.91 | $178.13 | $180.84 | 161 032 |
