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 02, 2016 | $31.86 | $32.00 | $31.27 | $31.36 | 142 900 |
| Feb 01, 2016 | $32.42 | $32.51 | $32.08 | $32.21 | 164 700 |
| Jan 29, 2016 | $31.16 | $32.64 | $31.16 | $32.63 | 301 900 |
| Jan 28, 2016 | $31.14 | $31.30 | $30.51 | $31.05 | 111 400 |
| Jan 27, 2016 | $31.61 | $31.62 | $30.86 | $30.91 | 134 800 |
| Jan 26, 2016 | $30.57 | $31.66 | $30.57 | $31.66 | 237 800 |
| Jan 25, 2016 | $31.40 | $31.49 | $30.35 | $30.49 | 173 400 |
| Jan 22, 2016 | $31.28 | $32.05 | $30.97 | $31.58 | 148 700 |
| Jan 21, 2016 | $31.03 | $31.29 | $30.66 | $30.85 | 111 800 |
| Jan 20, 2016 | $30.59 | $31.34 | $30.25 | $30.97 | 180 300 |
| Jan 19, 2016 | $31.43 | $31.62 | $30.54 | $30.92 | 161 200 |
| Jan 15, 2016 | $30.43 | $31.30 | $30.35 | $31.16 | 193 300 |
| Jan 14, 2016 | $31.13 | $31.55 | $30.73 | $31.19 | 166 900 |
| Jan 13, 2016 | $32.07 | $32.22 | $30.87 | $31.07 | 130 600 |
| Jan 12, 2016 | $32.59 | $32.59 | $31.68 | $32.07 | 113 100 |
| Jan 11, 2016 | $32.25 | $32.37 | $31.84 | $32.23 | 85 700 |
| Jan 08, 2016 | $32.60 | $32.62 | $32.05 | $32.13 | 263 600 |
| Jan 07, 2016 | $32.70 | $32.99 | $32.40 | $32.45 | 184 500 |
| Jan 06, 2016 | $33.13 | $33.47 | $33.07 | $33.29 | 121 200 |
| Jan 05, 2016 | $33.08 | $33.55 | $32.98 | $33.54 | 134 400 |
