Australia markets close in 5 hours 59 minutes

Simpson Manufacturing Co., Inc. (SSD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
169.23-15.89 (-8.58%)
At close: 04:01PM EDT
167.89 -1.34 (-0.79%)
After hours: 06:47PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 2024171.98173.48162.69169.23169.231,404,436
22 Apr 2024184.58185.91182.02185.12185.12472,400
19 Apr 2024181.34185.06181.34184.38184.38386,300
18 Apr 2024181.21183.64180.32182.05182.05380,200
17 Apr 2024186.58186.58178.74178.80178.80275,000
16 Apr 2024183.41185.00182.05184.72184.72213,700
15 Apr 2024186.37187.90183.72185.54185.54288,600
12 Apr 2024182.38185.33181.62184.87184.87230,700
11 Apr 2024184.10185.82183.00184.77184.77224,000
10 Apr 2024183.82186.44181.16182.91182.91366,200
09 Apr 2024192.43194.58186.95190.98190.98207,600
08 Apr 2024196.16196.81192.31192.45192.45230,800
05 Apr 2024192.18195.87191.68194.81194.81160,800
04 Apr 2024198.88198.88190.70192.04192.04185,000
03 Apr 2024194.49199.17194.00196.97196.97193,000
03 Apr 20240.27 Dividend
02 Apr 2024198.82199.13194.57196.37196.10245,400
01 Apr 2024205.47205.88201.34201.35201.07186,000
28 Mar 2024203.71206.48202.60205.18204.90190,200
27 Mar 2024201.56203.16199.50202.91202.63146,900
26 Mar 2024198.26201.54198.19199.86199.59144,600
25 Mar 2024200.74202.46198.10198.10197.83144,800
22 Mar 2024205.02205.02201.42201.86201.58193,500
21 Mar 2024203.54208.12203.00205.20204.92160,900
20 Mar 2024198.08201.67196.37201.29201.01164,100
19 Mar 2024195.21198.94194.81197.82197.55234,300
18 Mar 2024198.54198.98195.26195.27195.00267,100
15 Mar 2024195.52199.76195.17197.24196.97598,800
14 Mar 2024200.11200.36195.31196.65196.38273,000
13 Mar 2024200.88204.22200.39201.27200.99250,400
12 Mar 2024205.08205.95201.64201.82201.54229,000
11 Mar 2024210.08210.08203.90205.41205.13194,000
08 Mar 2024215.18218.38211.54211.58211.29179,700
07 Mar 2024213.30216.46213.30214.83214.53123,200
06 Mar 2024211.23212.77210.20212.26211.97201,000
05 Mar 2024210.67213.10208.98209.10208.81248,900
04 Mar 2024210.85215.01210.85212.19211.90273,800
01 Mar 2024207.95210.86206.55209.30209.01216,300
29 Feb 2024210.00210.72206.77208.68208.39201,300
28 Feb 2024206.00209.45205.53208.84208.55215,400
27 Feb 2024202.00207.32201.56207.25206.97365,300
26 Feb 2024199.17201.24198.52199.57199.30207,700
23 Feb 2024196.08200.72195.82199.96199.69202,200
22 Feb 2024194.21198.09192.33195.22194.95208,200
21 Feb 2024192.93193.51191.36193.02192.75191,200
20 Feb 2024190.83193.05190.32192.91192.64156,000
16 Feb 2024193.92195.35191.60193.79193.52184,800
15 Feb 2024192.65196.07190.80196.00195.73217,600
14 Feb 2024188.73190.96186.76190.77190.51178,400
13 Feb 2024186.48190.70184.61186.01185.75347,400
12 Feb 2024192.48195.87191.84194.82194.55292,900
09 Feb 2024190.13194.35188.63192.40192.14291,000
08 Feb 2024183.66190.89182.50190.42190.16409,400
07 Feb 2024182.53185.43179.58182.69182.44247,300
06 Feb 2024187.54193.95175.60180.69180.44511,400
05 Feb 2024184.25186.19181.51183.75183.50249,800
02 Feb 2024182.29188.14181.61187.19186.93217,100
01 Feb 2024183.62186.14181.36185.80185.54219,000
31 Jan 2024187.34187.43180.43180.99180.74272,700
30 Jan 2024186.69189.18186.30188.40188.14174,100
29 Jan 2024182.86187.05182.86186.88186.62159,800
26 Jan 2024183.20183.37181.55182.35182.10155,600
25 Jan 2024182.09183.30180.56182.38182.13154,200
24 Jan 2024183.73183.73179.45179.89179.64144,800
23 Jan 2024186.40186.40180.57181.75181.50175,300
22 Jan 2024184.16186.53184.16186.09185.83181,700
19 Jan 2024184.07184.07179.83182.33182.08137,300
18 Jan 2024182.88183.91179.62183.70183.45139,200
17 Jan 2024178.29181.62178.29181.13180.88149,600
16 Jan 2024180.05180.91178.13180.84180.59166,800
12 Jan 2024187.10187.10180.60182.19181.94179,200
11 Jan 2024183.52185.33179.77184.22183.97289,200
10 Jan 2024184.59186.16183.00183.60183.35198,000
09 Jan 2024184.58184.72183.41183.92183.67160,400
08 Jan 2024184.25187.16183.06187.09186.83178,200
05 Jan 2024184.51187.62183.14183.76183.51230,700
04 Jan 2024185.92188.19185.51185.79185.53214,400
03 Jan 2024194.93194.93185.98186.75186.49238,800
03 Jan 20240.27 Dividend
02 Jan 2024195.45196.42191.77193.68193.14203,000
29 Dec 2023200.00201.17197.88197.98197.43167,300
28 Dec 2023200.13200.97198.86200.91200.35118,900
27 Dec 2023199.86202.14199.61200.67200.11130,300
26 Dec 2023197.82200.32197.03199.32198.77114,800
22 Dec 2023196.83199.41196.06197.60197.05164,100
21 Dec 2023195.56195.72193.23195.57195.03209,800
20 Dec 2023195.82197.67192.42192.63192.10218,500
19 Dec 2023191.96197.15191.96196.28195.74394,900
18 Dec 2023194.54194.54188.43189.33188.81185,900
15 Dec 2023194.76196.79191.83192.32191.79472,700
14 Dec 2023189.00195.81188.90194.88194.34292,800
13 Dec 2023183.32186.81178.90186.44185.92393,300
12 Dec 2023181.97184.80180.51183.50182.99161,900
11 Dec 2023182.08183.67180.53181.75181.25186,100
08 Dec 2023178.95182.30178.95182.18181.68183,600
07 Dec 2023178.35180.51176.58179.18178.68229,600
06 Dec 2023176.27180.69176.27178.18177.69393,100
05 Dec 2023174.75176.28174.12175.46174.97233,800
04 Dec 2023172.46175.31172.03175.15174.67232,000
01 Dec 2023167.38172.88167.38172.49172.01332,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...