Australia markets close in 1 hour 55 minutes

Simpson Manufacturing Co., Inc. (SSD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
182.82-1.13 (-0.61%)
At close: 04:00PM EDT
183.91 +1.09 (+0.60%)
After hours: 08:00PM EDT
Time period:
19 July 2023 - 19 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 July 2024183.82188.50182.16182.82182.82229,200
17 July 2024188.23189.52183.87183.95183.95340,000
16 July 2024184.63190.44184.63189.96189.96246,500
15 July 2024183.12184.75181.51182.45182.45224,900
12 July 2024178.90182.89178.26181.49181.49334,400
11 July 2024171.20177.78169.63176.73176.73224,100
10 July 2024166.19168.30165.00167.75167.75157,300
09 July 2024164.98168.08164.10165.39165.39208,000
08 July 2024163.91165.84163.88165.46165.46345,400
05 July 2024163.41163.70161.39162.45162.45226,900
03 July 2024165.11166.09163.62164.25164.25188,100
03 July 20240.28 Dividend
02 July 2024163.90165.70163.89165.00164.72332,500
01 July 2024168.43169.23163.57163.92163.64293,000
28 June 2024173.54174.65168.32168.53168.245,368,500
27 June 2024170.54172.17168.52171.71171.42383,200
26 June 2024167.51170.68166.67169.07168.78314,400
25 June 2024173.23173.51165.89168.53168.24390,800
24 June 2024172.31176.19171.30173.93173.63403,900
21 June 2024170.27172.38167.17171.63171.34887,500
20 June 2024170.10173.38169.27170.92170.63305,200
18 June 2024169.24172.16167.96171.15170.86322,400
17 June 2024162.14169.09162.00168.68168.39280,000
14 June 2024162.05163.40160.22162.50162.22207,500
13 June 2024164.44164.53162.67164.31164.03273,200
12 June 2024164.89169.34164.89165.26164.98289,600
11 June 2024159.33160.35157.42160.22159.95513,800
10 June 2024158.74161.51158.74160.17159.90282,000
07 June 2024160.05161.54158.88161.00160.73216,500
06 June 2024163.38164.74160.59161.37161.10238,800
05 June 2024162.73165.38161.43163.48163.20257,400
04 June 2024162.43164.75161.27162.28162.00267,700
03 June 2024167.94167.94161.75163.68163.40273,600
31 May 2024168.42169.99164.39165.92165.64346,100
30 May 2024168.13169.41166.46167.69167.41350,500
29 May 2024166.65167.43165.04166.39166.11263,200
28 May 2024173.58173.93167.99168.89168.60152,000
24 May 2024172.20173.11170.53173.01172.72196,000
23 May 2024173.41173.41168.64170.69170.40241,800
22 May 2024171.88174.45170.56172.25171.96261,100
21 May 2024171.35172.81170.50172.74172.45168,300
20 May 2024168.54172.69168.37171.67171.38272,400
17 May 2024170.11170.65166.54168.35168.06441,700
16 May 2024175.09175.28169.44169.56169.27247,100
15 May 2024177.81179.59175.37175.67175.37202,200
14 May 2024176.23176.78174.56175.56175.26185,100
13 May 2024177.50178.68174.16174.28173.98171,500
10 May 2024177.04178.03175.64176.00175.70338,600
09 May 2024176.65178.21174.95177.13176.83337,500
08 May 2024179.31180.51176.02176.65176.35263,800
07 May 2024181.95182.70179.98180.05179.74396,900
06 May 2024182.81185.27181.52183.23182.92234,000
03 May 2024181.92184.84180.33181.05180.74228,700
02 May 2024177.71178.97176.15178.21177.91316,500
01 May 2024174.18181.03172.57175.84175.54409,200
30 Apr 2024175.29176.30173.74173.89173.59439,900
29 Apr 2024173.70179.24172.52175.66175.36470,900
26 Apr 2024171.87175.98170.23173.61173.32549,900
25 Apr 2024169.73171.48166.50170.82170.53559,100
24 Apr 2024169.33172.06166.59169.62169.33664,400
23 Apr 2024171.98173.48162.69169.23168.941,404,800
22 Apr 2024184.58185.91182.02185.12184.81472,400
19 Apr 2024181.34185.06181.34184.38184.07386,300
18 Apr 2024181.21183.64180.32182.05181.74380,200
17 Apr 2024186.58186.58178.74178.80178.50275,000
16 Apr 2024183.41185.00182.05184.72184.41213,700
15 Apr 2024186.37187.90183.72185.54185.23288,600
12 Apr 2024182.38185.33181.62184.87184.56230,700
11 Apr 2024184.10185.82183.00184.77184.46224,000
10 Apr 2024183.82186.44181.16182.91182.60366,200
09 Apr 2024192.43194.58186.95190.98190.66207,600
08 Apr 2024196.16196.81192.31192.45192.12230,800
05 Apr 2024192.18195.87191.68194.81194.48160,800
04 Apr 2024198.88198.88190.70192.04191.71185,000
03 Apr 2024194.49199.17194.00196.97196.64193,000
03 Apr 20240.27 Dividend
02 Apr 2024198.82199.13194.57196.37195.77245,400
01 Apr 2024205.47205.88201.34201.35200.73186,000
28 Mar 2024203.71206.48202.60205.18204.55190,200
27 Mar 2024201.56203.16199.50202.91202.29146,900
26 Mar 2024198.26201.54198.19199.86199.25144,600
25 Mar 2024200.74202.46198.10198.10197.49144,800
22 Mar 2024205.02205.02201.42201.86201.24193,500
21 Mar 2024203.54208.12203.00205.20204.57160,900
20 Mar 2024198.08201.67196.37201.29200.67164,100
19 Mar 2024195.21198.94194.81197.82197.21234,300
18 Mar 2024198.54198.98195.26195.27194.67267,100
15 Mar 2024195.52199.76195.17197.24196.63598,800
14 Mar 2024200.11200.36195.31196.65196.05273,000
13 Mar 2024200.88204.22200.39201.27200.65250,400
12 Mar 2024205.08205.95201.64201.82201.20229,000
11 Mar 2024210.08210.08203.90205.41204.78194,000
08 Mar 2024215.18218.38211.54211.58210.93179,700
07 Mar 2024213.30216.46213.30214.83214.17123,200
06 Mar 2024211.23212.77210.20212.26211.61201,000
05 Mar 2024210.67213.10208.98209.10208.46248,900
04 Mar 2024210.85215.01210.85212.19211.54273,800
01 Mar 2024207.95210.86206.55209.30208.66216,300
29 Feb 2024210.00210.72206.77208.68208.04201,300
28 Feb 2024206.00209.45205.53208.84208.20215,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...