Simpson Manufacturing Co., Inc. (SSD)
NYSE: SSD · Real-Time Price · USD
168.22
-0.44 (-0.26%)
Dec 20, 2024, 4:00 PM EST - Market closed
Simpson Manufacturing Co. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 167.92 | 170.92 | 167.13 | 168.22 | 168.22 | -0.26% | 1,081,870 |
Dec 19, 2024 | 172.55 | 173.35 | 168.52 | 168.66 | 168.66 | -1.83% | 306,911 |
Dec 18, 2024 | 178.92 | 181.53 | 171.52 | 171.80 | 171.80 | -3.30% | 373,044 |
Dec 17, 2024 | 182.47 | 182.55 | 177.45 | 177.67 | 177.67 | -3.53% | 261,393 |
Dec 16, 2024 | 184.27 | 186.23 | 183.34 | 184.18 | 184.18 | -0.10% | 272,226 |
Dec 13, 2024 | 184.31 | 186.35 | 183.10 | 184.37 | 184.37 | -0.71% | 192,289 |
Dec 12, 2024 | 189.99 | 190.50 | 185.62 | 185.69 | 185.69 | -2.27% | 279,138 |
Dec 11, 2024 | 187.41 | 191.25 | 185.80 | 190.01 | 190.01 | 2.26% | 297,612 |
Dec 10, 2024 | 185.37 | 187.22 | 180.52 | 185.81 | 185.81 | -0.44% | 267,363 |
Dec 9, 2024 | 185.79 | 188.75 | 185.38 | 186.64 | 186.64 | 0.86% | 232,313 |
Dec 6, 2024 | 183.22 | 186.45 | 180.16 | 185.04 | 185.04 | 2.52% | 263,259 |
Dec 5, 2024 | 183.24 | 184.11 | 180.02 | 180.49 | 180.49 | -1.57% | 253,394 |
Dec 4, 2024 | 184.09 | 184.09 | 182.08 | 183.36 | 183.36 | -0.92% | 86,133 |
Dec 3, 2024 | 186.86 | 186.86 | 184.41 | 185.07 | 185.07 | -0.41% | 84,414 |
Dec 2, 2024 | 187.84 | 188.34 | 185.25 | 185.83 | 185.83 | -1.36% | 133,953 |
Nov 29, 2024 | 188.64 | 188.96 | 186.89 | 188.40 | 188.40 | 0.87% | 103,532 |
Nov 27, 2024 | 188.92 | 190.75 | 186.31 | 186.77 | 186.77 | -0.59% | 149,518 |
Nov 26, 2024 | 195.05 | 195.05 | 186.36 | 187.87 | 187.87 | -4.60% | 181,177 |
Nov 25, 2024 | 186.53 | 197.82 | 186.53 | 196.93 | 196.93 | 6.58% | 330,686 |
Nov 22, 2024 | 182.75 | 185.24 | 181.00 | 184.77 | 184.77 | 1.94% | 186,532 |
Nov 21, 2024 | 178.94 | 181.65 | 177.80 | 181.26 | 181.26 | 1.26% | 116,378 |
Nov 20, 2024 | 178.80 | 179.83 | 177.12 | 179.00 | 179.00 | 0.06% | 149,536 |
Nov 19, 2024 | 177.76 | 179.03 | 176.51 | 178.89 | 178.89 | -0.03% | 141,030 |
Nov 18, 2024 | 180.48 | 180.89 | 178.17 | 178.94 | 178.94 | -0.79% | 91,456 |
Nov 15, 2024 | 182.22 | 182.22 | 179.08 | 180.37 | 180.37 | -1.21% | 121,256 |
Nov 14, 2024 | 184.31 | 184.70 | 182.00 | 182.57 | 182.57 | -0.78% | 129,158 |
Nov 13, 2024 | 185.97 | 187.70 | 183.97 | 184.00 | 184.00 | -0.07% | 162,437 |
Nov 12, 2024 | 189.33 | 189.51 | 184.02 | 184.12 | 184.12 | -3.23% | 156,508 |
Nov 11, 2024 | 191.23 | 192.22 | 189.20 | 190.27 | 190.27 | 0.54% | 144,358 |
Nov 8, 2024 | 187.78 | 190.24 | 186.98 | 189.25 | 189.25 | 1.14% | 192,219 |
Nov 7, 2024 | 185.88 | 188.24 | 185.25 | 187.11 | 187.11 | 1.28% | 194,976 |
Nov 6, 2024 | 186.41 | 188.52 | 181.30 | 184.74 | 184.74 | 1.81% | 649,629 |
Nov 5, 2024 | 178.54 | 182.20 | 178.54 | 181.45 | 181.45 | 1.06% | 292,887 |
Nov 4, 2024 | 178.25 | 181.41 | 178.25 | 179.55 | 179.55 | 0.43% | 268,233 |
Nov 1, 2024 | 180.25 | 181.60 | 177.92 | 178.79 | 178.79 | -0.56% | 325,646 |
Oct 31, 2024 | 180.32 | 182.57 | 178.31 | 179.79 | 179.79 | -0.70% | 246,636 |
Oct 30, 2024 | 178.88 | 182.55 | 177.37 | 181.06 | 181.06 | 0.19% | 535,573 |
Oct 29, 2024 | 182.87 | 184.63 | 180.54 | 180.72 | 180.72 | -2.54% | 330,824 |
Oct 28, 2024 | 182.91 | 186.33 | 181.25 | 185.43 | 185.43 | 2.20% | 224,354 |
Oct 25, 2024 | 183.25 | 184.39 | 179.59 | 181.43 | 181.43 | -0.29% | 206,278 |
Oct 24, 2024 | 176.58 | 182.52 | 176.47 | 181.96 | 181.96 | 3.11% | 277,186 |
Oct 23, 2024 | 175.00 | 178.63 | 175.00 | 176.48 | 176.48 | 0.28% | 238,077 |
Oct 22, 2024 | 177.70 | 178.01 | 173.18 | 175.98 | 175.98 | -5.46% | 600,952 |
Oct 21, 2024 | 190.93 | 190.93 | 185.74 | 186.15 | 186.15 | -2.07% | 202,992 |
Oct 18, 2024 | 192.62 | 192.63 | 189.16 | 190.08 | 190.08 | -1.13% | 179,126 |
Oct 17, 2024 | 189.58 | 192.67 | 188.03 | 192.25 | 192.25 | 1.68% | 251,153 |
Oct 16, 2024 | 195.12 | 195.57 | 188.74 | 189.08 | 189.08 | -2.18% | 393,336 |
Oct 15, 2024 | 193.86 | 196.87 | 193.29 | 193.30 | 193.30 | 0.05% | 183,646 |
Oct 14, 2024 | 191.46 | 193.86 | 189.95 | 193.20 | 193.20 | 0.99% | 167,572 |
Oct 11, 2024 | 188.97 | 192.45 | 188.97 | 191.31 | 191.31 | 1.35% | 169,879 |
Oct 10, 2024 | 190.38 | 190.70 | 188.58 | 188.77 | 188.77 | -2.09% | 105,978 |
Oct 9, 2024 | 194.99 | 195.45 | 192.64 | 192.79 | 192.79 | -0.44% | 189,114 |
Oct 8, 2024 | 193.16 | 194.33 | 190.50 | 193.65 | 193.65 | 0.47% | 145,480 |
Oct 7, 2024 | 190.32 | 193.35 | 187.46 | 192.74 | 192.74 | 0.50% | 196,219 |
Oct 4, 2024 | 192.79 | 192.79 | 188.53 | 191.78 | 191.78 | 0.54% | 173,092 |
Oct 3, 2024 | 190.79 | 193.16 | 188.20 | 190.75 | 190.75 | -0.45% | 200,468 |
Oct 2, 2024 | 190.49 | 193.01 | 188.66 | 191.62 | 191.34 | 0.38% | 185,016 |
Oct 1, 2024 | 191.25 | 192.58 | 186.86 | 190.89 | 190.61 | -0.20% | 184,232 |
Sep 30, 2024 | 190.00 | 193.00 | 188.63 | 191.27 | 190.99 | 0.05% | 226,716 |
Sep 27, 2024 | 192.09 | 193.57 | 189.57 | 191.18 | 190.90 | 0.83% | 141,965 |
Sep 26, 2024 | 190.74 | 191.10 | 188.08 | 189.60 | 189.32 | 0.42% | 172,718 |
Sep 25, 2024 | 192.06 | 192.06 | 187.34 | 188.81 | 188.53 | -1.32% | 287,582 |
Sep 24, 2024 | 192.52 | 194.04 | 190.43 | 191.33 | 191.05 | -0.40% | 409,094 |
Sep 23, 2024 | 191.19 | 192.81 | 189.37 | 192.09 | 191.81 | 1.50% | 234,936 |
Sep 20, 2024 | 194.53 | 194.53 | 188.62 | 189.26 | 188.98 | -3.02% | 656,258 |
Sep 19, 2024 | 191.14 | 195.17 | 188.46 | 195.15 | 194.86 | 4.37% | 229,746 |
Sep 18, 2024 | 185.68 | 194.32 | 184.19 | 186.98 | 186.71 | 1.34% | 309,317 |
Sep 17, 2024 | 184.31 | 186.57 | 182.14 | 184.51 | 184.24 | 0.75% | 128,793 |
Sep 16, 2024 | 182.36 | 183.44 | 177.56 | 183.13 | 182.86 | 1.00% | 160,887 |
Sep 13, 2024 | 176.31 | 181.40 | 176.31 | 181.32 | 181.05 | 3.91% | 208,364 |
Sep 12, 2024 | 173.16 | 175.46 | 172.70 | 174.49 | 174.23 | 1.15% | 132,821 |
Sep 11, 2024 | 171.50 | 172.84 | 166.91 | 172.51 | 172.26 | -0.06% | 145,344 |
Sep 10, 2024 | 172.34 | 176.50 | 170.38 | 172.61 | 172.36 | 0.98% | 152,892 |
Sep 9, 2024 | 170.37 | 172.54 | 169.74 | 170.93 | 170.68 | 0.02% | 95,318 |
Sep 6, 2024 | 172.36 | 175.67 | 170.05 | 170.90 | 170.65 | -0.43% | 103,223 |
Sep 5, 2024 | 173.84 | 174.03 | 170.66 | 171.63 | 171.38 | -1.17% | 232,265 |
Sep 4, 2024 | 173.93 | 174.51 | 172.31 | 173.67 | 173.42 | -0.21% | 112,741 |
Sep 3, 2024 | 182.55 | 182.55 | 173.46 | 174.04 | 173.79 | -4.93% | 154,077 |
Aug 30, 2024 | 181.40 | 183.49 | 179.88 | 183.06 | 182.79 | 1.00% | 119,247 |
Aug 29, 2024 | 182.26 | 184.48 | 181.18 | 181.25 | 180.98 | 0.24% | 107,940 |
Aug 28, 2024 | 178.75 | 182.16 | 178.75 | 180.82 | 180.56 | -0.40% | 118,393 |
Aug 27, 2024 | 184.99 | 184.99 | 180.71 | 181.54 | 181.27 | -2.46% | 104,269 |
Aug 26, 2024 | 187.46 | 189.05 | 186.08 | 186.11 | 185.84 | -0.02% | 176,926 |
Aug 23, 2024 | 180.47 | 186.97 | 180.00 | 186.15 | 185.88 | 4.37% | 123,086 |
Aug 22, 2024 | 179.95 | 180.58 | 178.03 | 178.36 | 178.10 | -1.04% | 103,589 |
Aug 21, 2024 | 178.73 | 180.44 | 176.64 | 180.23 | 179.97 | 1.92% | 178,989 |
Aug 20, 2024 | 178.82 | 180.78 | 175.77 | 176.83 | 176.57 | -1.22% | 119,190 |
Aug 19, 2024 | 178.07 | 179.42 | 176.91 | 179.01 | 178.75 | 1.08% | 179,809 |
Aug 16, 2024 | 175.30 | 179.50 | 175.30 | 177.10 | 176.84 | 0.49% | 186,871 |
Aug 15, 2024 | 178.39 | 178.39 | 175.40 | 176.24 | 175.98 | 0.95% | 133,779 |
Aug 14, 2024 | 175.10 | 175.50 | 172.30 | 174.58 | 174.32 | 0.26% | 195,384 |
Aug 13, 2024 | 173.00 | 175.51 | 170.92 | 174.13 | 173.88 | 1.66% | 269,929 |
Aug 12, 2024 | 174.46 | 174.51 | 170.92 | 171.28 | 171.03 | -2.02% | 182,968 |
Aug 9, 2024 | 176.20 | 177.44 | 173.37 | 174.81 | 174.55 | -0.57% | 217,424 |
Aug 8, 2024 | 177.15 | 178.00 | 174.35 | 175.81 | 175.55 | 0.85% | 143,696 |
Aug 7, 2024 | 178.76 | 179.11 | 173.83 | 174.33 | 174.07 | -1.62% | 159,602 |
Aug 6, 2024 | 173.42 | 179.52 | 173.13 | 177.20 | 176.94 | 1.72% | 316,473 |
Aug 5, 2024 | 167.03 | 175.64 | 167.03 | 174.20 | 173.95 | -2.69% | 292,925 |
Aug 2, 2024 | 179.10 | 179.44 | 175.19 | 179.02 | 178.76 | -3.08% | 360,282 |
Aug 1, 2024 | 190.44 | 193.98 | 182.38 | 184.70 | 184.43 | -3.85% | 225,646 |