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 |
| Jul 17, 2023 | $144.91 | $148.76 | $144.62 | $147.73 | 198 596 |
| Jul 14, 2023 | $142.96 | $145.17 | $141.65 | $145.11 | 267 041 |
| Jul 13, 2023 | $141.60 | $144.03 | $140.72 | $143.74 | 163 949 |
| Jul 12, 2023 | $140.46 | $143.15 | $139.30 | $140.97 | 154 715 |
| Jul 11, 2023 | $136.21 | $138.70 | $136.51 | $138.00 | 101 196 |
| Jul 10, 2023 | $132.82 | $136.15 | $133.64 | $135.97 | 132 028 |
| Jul 07, 2023 | $133.62 | $134.81 | $132.90 | $133.27 | 83 737 |
| Jul 06, 2023 | $134.72 | $135.15 | $132.45 | $133.38 | 80 965 |
| Jul 05, 2023 | $135.12 | $136.68 | $133.97 | $136.18 | 161 976 |
| Jul 03, 2023 | $136.96 | $137.28 | $133.28 | $136.35 | 100 222 |
| Jun 30, 2023 | $140.49 | $140.87 | $138.47 | $138.50 | 113 911 |
| Jun 29, 2023 | $136.47 | $140.15 | $136.87 | $139.63 | 147 035 |
| Jun 28, 2023 | $135.74 | $136.81 | $134.91 | $136.70 | 86 725 |
| Jun 27, 2023 | $133.81 | $137.33 | $133.38 | $135.66 | 123 022 |
| Jun 26, 2023 | $131.32 | $134.38 | $131.32 | $132.79 | 72 812 |
| Jun 23, 2023 | $132.15 | $135.08 | $131.60 | $132.23 | 153 690 |
| Jun 22, 2023 | $133.66 | $134.42 | $132.02 | $133.84 | 135 470 |
| Jun 21, 2023 | $133.14 | $136.22 | $132.40 | $133.98 | 130 414 |
| Jun 20, 2023 | $129.99 | $133.67 | $129.99 | $133.44 | 237 600 |
| Jun 16, 2023 | $132.69 | $132.92 | $128.79 | $130.11 | 238 423 |
| Jun 15, 2023 | $128.10 | $131.97 | $127.55 | $131.90 | 180 314 |
| Jun 14, 2023 | $130.56 | $130.70 | $127.13 | $128.43 | 115 108 |
| Jun 13, 2023 | $129.52 | $131.19 | $129.52 | $130.41 | 86 381 |
| Jun 12, 2023 | $129.30 | $130.12 | $128.24 | $129.52 | 105 299 |
| Jun 09, 2023 | $130.02 | $129.93 | $128.66 | $129.28 | 89 727 |
