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 |
| Oct 31, 2023 | $132.83 | $135.04 | $132.83 | $133.18 | 258 079 |
| Oct 30, 2023 | $129.59 | $133.17 | $128.76 | $131.75 | 372 235 |
| Oct 27, 2023 | $128.67 | $130.00 | $127.24 | $128.62 | 216 043 |
| Oct 26, 2023 | $128.90 | $130.38 | $126.83 | $128.56 | 241 950 |
| Oct 25, 2023 | $125.13 | $128.65 | $124.50 | $127.47 | 243 732 |
| Oct 24, 2023 | $130.82 | $131.63 | $124.76 | $125.92 | 378 773 |
| Oct 23, 2023 | $131.84 | $134.39 | $131.77 | $132.54 | 216 201 |
| Oct 20, 2023 | $133.70 | $134.09 | $130.42 | $131.90 | 173 539 |
| Oct 19, 2023 | $134.37 | $136.67 | $132.59 | $133.08 | 205 535 |
| Oct 18, 2023 | $136.37 | $136.93 | $133.79 | $134.37 | 132 211 |
| Oct 17, 2023 | $137.75 | $140.15 | $137.75 | $138.28 | 143 753 |
| Oct 16, 2023 | $137.38 | $139.50 | $136.86 | $138.80 | 151 223 |
| Oct 13, 2023 | $136.79 | $137.87 | $134.58 | $135.10 | 147 059 |
| Oct 12, 2023 | $141.39 | $144.60 | $135.84 | $137.41 | 167 285 |
| Oct 11, 2023 | $143.54 | $144.75 | $140.48 | $141.34 | 143 400 |
| Oct 10, 2023 | $139.65 | $143.53 | $138.74 | $143.06 | 512 253 |
| Oct 09, 2023 | $139.10 | $140.47 | $138.69 | $139.12 | 281 273 |
| Oct 06, 2023 | $144.59 | $144.76 | $139.28 | $140.79 | 382 197 |
| Oct 05, 2023 | $146.33 | $147.67 | $145.79 | $146.06 | 158 870 |
| Oct 04, 2023 | $145.00 | $147.57 | $143.64 | $146.62 | 182 903 |
| Oct 03, 2023 | $148.47 | $149.57 | $145.57 | $145.85 | 169 575 |
| Oct 02, 2023 | $148.60 | $150.42 | $148.22 | $148.74 | 172 800 |
| Sep 29, 2023 | $151.63 | $151.58 | $149.36 | $149.81 | 141 126 |
| Sep 28, 2023 | $149.37 | $150.86 | $147.60 | $150.69 | 160 254 |
| Sep 27, 2023 | $147.96 | $149.19 | $147.13 | $149.16 | 99 556 |
