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 |
| Aug 21, 2023 | $152.38 | $153.78 | $149.50 | $152.49 | 118 457 |
| Aug 18, 2023 | $150.44 | $153.66 | $150.43 | $152.79 | 134 692 |
| Aug 17, 2023 | $156.90 | $156.59 | $150.38 | $150.84 | 128 601 |
| Aug 16, 2023 | $156.93 | $158.50 | $155.25 | $156.58 | 76 583 |
| Aug 15, 2023 | $156.72 | $156.79 | $155.09 | $156.64 | 94 143 |
| Aug 14, 2023 | $156.70 | $157.51 | $155.24 | $156.54 | 105 159 |
| Aug 11, 2023 | $155.66 | $157.73 | $156.64 | $156.69 | 71 659 |
| Aug 10, 2023 | $155.91 | $157.47 | $154.13 | $155.02 | 172 900 |
| Aug 09, 2023 | $155.98 | $157.34 | $154.71 | $155.90 | 127 681 |
| Aug 08, 2023 | $155.52 | $156.26 | $152.85 | $155.59 | 96 035 |
| Aug 07, 2023 | $155.37 | $157.22 | $155.37 | $157.05 | 99 497 |
| Aug 04, 2023 | $155.29 | $156.49 | $154.14 | $155.28 | 142 544 |
| Aug 03, 2023 | $157.45 | $157.45 | $153.89 | $154.14 | 215 625 |
| Aug 02, 2023 | $156.81 | $158.20 | $155.54 | $157.52 | 146 320 |
| Aug 01, 2023 | $157.63 | $158.80 | $157.55 | $158.00 | 174 212 |
| Jul 31, 2023 | $158.10 | $158.91 | $156.45 | $158.00 | 242 001 |
| Jul 28, 2023 | $162.99 | $162.78 | $157.45 | $158.07 | 224 903 |
| Jul 27, 2023 | $164.71 | $166.03 | $160.13 | $161.36 | 243 354 |
| Jul 26, 2023 | $159.10 | $164.69 | $158.41 | $163.42 | 280 930 |
| Jul 25, 2023 | $153.00 | $160.53 | $152.00 | $159.43 | 398 148 |
| Jul 24, 2023 | $149.17 | $151.44 | $149.17 | $149.80 | 235 826 |
| Jul 21, 2023 | $151.30 | $151.02 | $148.63 | $149.40 | 221 000 |
| Jul 20, 2023 | $152.55 | $152.50 | $149.85 | $150.64 | 311 013 |
| Jul 19, 2023 | $152.38 | $151.87 | $149.58 | $151.82 | 113 245 |
| Jul 18, 2023 | $148.50 | $151.65 | $147.80 | $151.38 | 195 142 |
