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 |
| Sep 26, 2023 | $147.28 | $149.16 | $146.31 | $146.34 | 112 388 |
| Sep 25, 2023 | $146.00 | $148.76 | $145.77 | $147.97 | 105 772 |
| Sep 22, 2023 | $147.27 | $148.25 | $146.68 | $146.83 | 159 266 |
| Sep 21, 2023 | $149.76 | $149.76 | $146.43 | $146.49 | 202 908 |
| Sep 20, 2023 | $153.61 | $154.69 | $150.73 | $150.91 | 90 943 |
| Sep 19, 2023 | $152.03 | $153.42 | $151.43 | $152.51 | 76 864 |
| Sep 18, 2023 | $152.62 | $153.71 | $151.53 | $152.41 | 119 019 |
| Sep 15, 2023 | $156.41 | $154.95 | $151.13 | $152.00 | 213 576 |
| Sep 14, 2023 | $154.27 | $157.36 | $153.87 | $156.80 | 134 444 |
| Sep 13, 2023 | $156.71 | $156.71 | $152.72 | $153.33 | 161 257 |
| Sep 12, 2023 | $157.72 | $158.74 | $156.77 | $157.07 | 95 005 |
| Sep 11, 2023 | $156.02 | $159.65 | $155.64 | $158.72 | 132 787 |
| Sep 08, 2023 | $154.98 | $156.37 | $154.25 | $154.29 | 96 935 |
| Sep 07, 2023 | $156.78 | $156.54 | $153.94 | $155.42 | 86 641 |
| Sep 06, 2023 | $157.42 | $158.78 | $155.63 | $156.56 | 90 827 |
| Sep 05, 2023 | $161.90 | $162.36 | $156.28 | $156.79 | 151 101 |
| Sep 01, 2023 | $160.87 | $163.74 | $160.38 | $163.18 | 147 761 |
| Aug 31, 2023 | $158.64 | $160.90 | $159.06 | $159.76 | 131 786 |
| Aug 30, 2023 | $157.58 | $160.05 | $157.44 | $158.69 | 64 270 |
| Aug 29, 2023 | $153.74 | $158.65 | $153.52 | $158.15 | 109 364 |
| Aug 28, 2023 | $154.80 | $156.84 | $154.20 | $154.62 | 119 409 |
| Aug 25, 2023 | $153.84 | $155.25 | $151.48 | $154.05 | 103 063 |
| Aug 24, 2023 | $155.02 | $156.51 | $153.18 | $153.27 | 91 964 |
| Aug 23, 2023 | $154.67 | $157.21 | $153.36 | $156.35 | 104 843 |
| Aug 22, 2023 | $152.99 | $154.58 | $152.65 | $153.32 | 108 095 |
