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 |
| Mar 09, 2016 | $36.15 | $36.48 | $35.93 | $36.00 | 168 200 |
| Mar 08, 2016 | $36.07 | $36.35 | $35.64 | $36.06 | 221 200 |
| Mar 07, 2016 | $35.61 | $36.56 | $35.61 | $36.39 | 216 200 |
| Mar 04, 2016 | $35.05 | $35.99 | $35.01 | $35.75 | 214 300 |
| Mar 03, 2016 | $34.74 | $35.20 | $34.74 | $35.09 | 160 600 |
| Mar 02, 2016 | $34.43 | $34.83 | $34.26 | $34.76 | 133 600 |
| Mar 01, 2016 | $34.26 | $34.81 | $33.97 | $34.50 | 161 100 |
| Feb 29, 2016 | $34.20 | $34.76 | $33.92 | $33.94 | 138 800 |
| Feb 26, 2016 | $34.34 | $34.54 | $33.96 | $34.12 | 132 600 |
| Feb 25, 2016 | $34.23 | $34.37 | $33.95 | $34.19 | 185 200 |
| Feb 24, 2016 | $33.64 | $34.39 | $33.43 | $34.19 | 99 700 |
| Feb 23, 2016 | $33.83 | $34.25 | $33.83 | $33.98 | 103 500 |
| Feb 22, 2016 | $34.01 | $34.36 | $33.85 | $33.87 | 116 200 |
| Feb 19, 2016 | $33.69 | $34.11 | $33.67 | $33.74 | 114 000 |
| Feb 18, 2016 | $33.83 | $34.07 | $33.62 | $33.75 | 120 500 |
| Feb 17, 2016 | $33.88 | $34.29 | $33.85 | $33.86 | 153 000 |
| Feb 16, 2016 | $33.45 | $33.87 | $33.30 | $33.73 | 121 800 |
| Feb 12, 2016 | $33.10 | $33.26 | $32.78 | $33.12 | 162 800 |
| Feb 11, 2016 | $32.14 | $33.12 | $32.14 | $32.74 | 272 200 |
| Feb 10, 2016 | $32.68 | $33.42 | $32.62 | $32.71 | 163 700 |
| Feb 09, 2016 | $32.37 | $32.83 | $32.18 | $32.43 | 147 900 |
| Feb 08, 2016 | $31.88 | $33.27 | $31.87 | $32.74 | 223 000 |
| Feb 05, 2016 | $33.99 | $34.19 | $32.16 | $32.32 | 345 100 |
| Feb 04, 2016 | $31.46 | $32.21 | $31.36 | $31.52 | 79 800 |
| Feb 03, 2016 | $31.65 | $31.95 | $30.89 | $31.53 | 122 900 |
