Simpson Manufacturing Co., Inc. (SSD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:02PM EDT. Market open.
Time period:
09 Oct 2023 - 09 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Oct 2024 | 194.99 | 195.45 | 192.70 | 192.91 | 192.91 | 101,935 |
| 08 Oct 2024 | 193.16 | 194.33 | 190.50 | 193.65 | 193.65 | 145,500 |
| 07 Oct 2024 | 190.32 | 193.35 | 187.46 | 192.74 | 192.74 | 196,200 |
| 04 Oct 2024 | 192.79 | 192.79 | 188.53 | 191.78 | 191.78 | 173,000 |
| 03 Oct 2024 | 190.79 | 193.16 | 188.20 | 190.75 | 190.75 | 200,500 |
| 03 Oct 2024 | 0.28 Dividend | |||||
| 02 Oct 2024 | 190.49 | 193.01 | 188.66 | 191.62 | 191.34 | 185,000 |
| 01 Oct 2024 | 191.25 | 192.58 | 186.86 | 190.89 | 190.61 | 184,200 |
| 30 Sept 2024 | 190.00 | 193.00 | 188.63 | 191.27 | 190.99 | 226,700 |
| 27 Sept 2024 | 192.09 | 193.57 | 189.57 | 191.18 | 190.90 | 142,000 |
| 26 Sept 2024 | 190.74 | 191.10 | 188.08 | 189.60 | 189.32 | 172,600 |
| 25 Sept 2024 | 192.06 | 192.06 | 187.34 | 188.81 | 188.53 | 287,600 |
| 24 Sept 2024 | 192.52 | 194.04 | 190.43 | 191.33 | 191.05 | 409,100 |
| 23 Sept 2024 | 191.19 | 192.81 | 189.37 | 192.09 | 191.81 | 234,900 |
| 20 Sept 2024 | 194.53 | 194.53 | 188.62 | 189.26 | 188.98 | 656,300 |
| 19 Sept 2024 | 191.14 | 195.17 | 188.46 | 195.15 | 194.86 | 229,700 |
| 18 Sept 2024 | 185.68 | 194.32 | 184.19 | 186.98 | 186.71 | 309,300 |
| 17 Sept 2024 | 184.31 | 186.57 | 182.14 | 184.51 | 184.24 | 128,800 |
| 16 Sept 2024 | 182.36 | 183.44 | 177.56 | 183.13 | 182.86 | 160,900 |
| 13 Sept 2024 | 176.31 | 181.40 | 176.31 | 181.32 | 181.06 | 208,400 |
| 12 Sept 2024 | 173.16 | 175.46 | 172.70 | 174.49 | 174.24 | 132,800 |
| 11 Sept 2024 | 171.50 | 172.84 | 166.91 | 172.51 | 172.26 | 145,300 |
| 10 Sept 2024 | 172.34 | 176.50 | 170.38 | 172.61 | 172.36 | 152,900 |
| 09 Sept 2024 | 170.37 | 172.54 | 169.74 | 170.93 | 170.68 | 95,300 |
| 06 Sept 2024 | 172.36 | 175.67 | 170.05 | 170.90 | 170.65 | 103,200 |
| 05 Sept 2024 | 173.84 | 174.03 | 170.66 | 171.63 | 171.38 | 232,300 |
| 04 Sept 2024 | 173.93 | 174.51 | 172.31 | 173.67 | 173.42 | 119,000 |
| 03 Sept 2024 | 182.55 | 182.55 | 173.46 | 174.04 | 173.79 | 154,100 |
| 30 Aug 2024 | 181.40 | 183.49 | 179.88 | 183.06 | 182.79 | 119,200 |
| 29 Aug 2024 | 182.26 | 184.48 | 181.18 | 181.25 | 180.99 | 107,900 |
| 28 Aug 2024 | 178.75 | 182.16 | 178.75 | 180.82 | 180.56 | 118,400 |
| 27 Aug 2024 | 184.99 | 184.99 | 180.71 | 181.54 | 181.27 | 104,300 |
| 26 Aug 2024 | 187.46 | 189.05 | 186.08 | 186.11 | 185.84 | 176,900 |
| 23 Aug 2024 | 180.47 | 186.97 | 180.00 | 186.15 | 185.88 | 123,100 |
| 22 Aug 2024 | 179.95 | 180.58 | 178.03 | 178.36 | 178.10 | 103,600 |
| 21 Aug 2024 | 178.73 | 180.44 | 176.64 | 180.23 | 179.97 | 179,000 |
| 20 Aug 2024 | 178.82 | 180.78 | 175.77 | 176.83 | 176.57 | 119,200 |
| 19 Aug 2024 | 178.07 | 179.42 | 176.91 | 179.01 | 178.75 | 179,800 |
| 16 Aug 2024 | 175.30 | 179.50 | 175.30 | 177.10 | 176.84 | 186,900 |
| 15 Aug 2024 | 178.39 | 178.39 | 175.40 | 176.24 | 175.98 | 133,800 |
| 14 Aug 2024 | 175.10 | 175.50 | 172.30 | 174.58 | 174.32 | 195,400 |
| 13 Aug 2024 | 173.00 | 175.51 | 170.92 | 174.13 | 173.88 | 269,900 |
| 12 Aug 2024 | 174.46 | 174.51 | 170.92 | 171.28 | 171.03 | 183,000 |
| 09 Aug 2024 | 176.20 | 177.44 | 173.37 | 174.81 | 174.55 | 217,400 |
| 08 Aug 2024 | 177.15 | 178.00 | 174.35 | 175.81 | 175.55 | 143,700 |
| 07 Aug 2024 | 178.76 | 179.11 | 173.83 | 174.33 | 174.08 | 159,500 |
| 06 Aug 2024 | 173.42 | 179.52 | 173.13 | 177.20 | 176.94 | 316,500 |
| 05 Aug 2024 | 167.03 | 175.64 | 167.03 | 174.20 | 173.95 | 292,900 |
| 02 Aug 2024 | 179.10 | 179.44 | 175.19 | 179.02 | 178.76 | 360,300 |
| 01 Aug 2024 | 190.44 | 193.98 | 182.38 | 184.70 | 184.43 | 225,600 |
| 31 July 2024 | 193.35 | 197.38 | 188.66 | 192.09 | 191.81 | 207,300 |
| 30 July 2024 | 192.45 | 193.51 | 190.90 | 191.74 | 191.46 | 204,800 |
| 29 July 2024 | 192.12 | 193.62 | 190.14 | 191.15 | 190.87 | 379,400 |
| 26 July 2024 | 188.61 | 194.07 | 188.39 | 192.45 | 192.17 | 433,600 |
| 25 July 2024 | 178.31 | 186.46 | 178.14 | 184.97 | 184.70 | 364,000 |
| 24 July 2024 | 178.35 | 184.69 | 177.62 | 177.63 | 177.37 | 356,200 |
| 23 July 2024 | 173.40 | 182.00 | 166.06 | 179.13 | 178.87 | 687,200 |
| 22 July 2024 | 179.50 | 182.56 | 177.11 | 180.66 | 180.40 | 336,600 |
| 19 July 2024 | 182.58 | 183.82 | 179.95 | 181.33 | 181.07 | 166,300 |
| 18 July 2024 | 183.82 | 188.50 | 182.16 | 182.82 | 182.55 | 229,200 |
| 17 July 2024 | 188.23 | 189.52 | 183.87 | 183.95 | 183.68 | 340,000 |
| 16 July 2024 | 184.63 | 190.44 | 184.63 | 189.96 | 189.68 | 246,500 |
| 15 July 2024 | 183.12 | 184.75 | 181.51 | 182.45 | 182.18 | 224,900 |
| 12 July 2024 | 178.90 | 182.89 | 178.26 | 181.49 | 181.22 | 334,400 |
| 11 July 2024 | 171.20 | 177.78 | 169.63 | 176.73 | 176.47 | 224,100 |
| 10 July 2024 | 166.19 | 168.30 | 165.00 | 167.75 | 167.50 | 157,300 |
| 09 July 2024 | 164.98 | 168.08 | 164.10 | 165.39 | 165.15 | 208,000 |
| 08 July 2024 | 163.91 | 165.84 | 163.88 | 165.46 | 165.22 | 345,400 |
| 05 July 2024 | 163.41 | 163.70 | 161.39 | 162.45 | 162.21 | 226,900 |
| 03 July 2024 | 165.11 | 166.09 | 163.62 | 164.25 | 164.01 | 188,100 |
| 03 July 2024 | 0.28 Dividend | |||||
| 02 July 2024 | 163.90 | 165.70 | 163.89 | 165.00 | 164.48 | 332,500 |
| 01 July 2024 | 168.43 | 169.23 | 163.57 | 163.92 | 163.40 | 293,000 |
| 28 June 2024 | 173.54 | 174.65 | 168.32 | 168.53 | 168.00 | 5,368,500 |
| 27 June 2024 | 170.54 | 172.17 | 168.52 | 171.71 | 171.17 | 383,200 |
| 26 June 2024 | 167.51 | 170.68 | 166.67 | 169.07 | 168.54 | 314,400 |
| 25 June 2024 | 173.23 | 173.51 | 165.89 | 168.53 | 168.00 | 390,800 |
| 24 June 2024 | 172.31 | 176.19 | 171.30 | 173.93 | 173.38 | 403,900 |
| 21 June 2024 | 170.27 | 172.38 | 167.17 | 171.63 | 171.09 | 887,500 |
| 20 June 2024 | 170.10 | 173.38 | 169.27 | 170.92 | 170.38 | 305,200 |
| 18 June 2024 | 169.24 | 172.16 | 167.96 | 171.15 | 170.61 | 322,400 |
| 17 June 2024 | 162.14 | 169.09 | 162.00 | 168.68 | 168.15 | 280,000 |
| 14 June 2024 | 162.05 | 163.40 | 160.22 | 162.50 | 161.99 | 207,500 |
| 13 June 2024 | 164.44 | 164.53 | 162.67 | 164.31 | 163.79 | 273,200 |
| 12 June 2024 | 164.89 | 169.34 | 164.89 | 165.26 | 164.74 | 289,600 |
| 11 June 2024 | 159.33 | 160.35 | 157.42 | 160.22 | 159.71 | 513,800 |
| 10 June 2024 | 158.74 | 161.51 | 158.74 | 160.17 | 159.66 | 282,000 |
| 07 June 2024 | 160.05 | 161.54 | 158.88 | 161.00 | 160.49 | 216,500 |
| 06 June 2024 | 163.38 | 164.74 | 160.59 | 161.37 | 160.86 | 238,800 |
| 05 June 2024 | 162.73 | 165.38 | 161.43 | 163.48 | 162.96 | 257,400 |
| 04 June 2024 | 162.43 | 164.75 | 161.27 | 162.28 | 161.77 | 267,700 |
| 03 June 2024 | 167.94 | 167.94 | 161.75 | 163.68 | 163.16 | 273,600 |
| 31 May 2024 | 168.42 | 169.99 | 164.39 | 165.92 | 165.40 | 346,100 |
| 30 May 2024 | 168.13 | 169.41 | 166.46 | 167.69 | 167.16 | 350,500 |
| 29 May 2024 | 166.65 | 167.43 | 165.04 | 166.39 | 165.86 | 263,200 |
| 28 May 2024 | 173.58 | 173.93 | 167.99 | 168.89 | 168.36 | 152,000 |
| 24 May 2024 | 172.20 | 173.11 | 170.53 | 173.01 | 172.46 | 196,000 |
| 23 May 2024 | 173.41 | 173.41 | 168.64 | 170.69 | 170.15 | 241,800 |
| 22 May 2024 | 171.88 | 174.45 | 170.56 | 172.25 | 171.71 | 261,100 |
| 21 May 2024 | 171.35 | 172.81 | 170.50 | 172.74 | 172.19 | 168,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.