Australia markets open in 6 hours 24 minutes

Simpson Manufacturing Co., Inc. (SSD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
81.92-1.36 (-1.63%)
As of 12:35PM EDT. Market open.
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 202281.9882.6081.1981.9281.9242,991
04 Oct 202283.0584.1483.0583.5483.54181,800
03 Oct 202279.5481.7678.9781.4281.42209,700
30 Sept 202278.3280.4178.1878.4078.40229,300
29 Sept 202278.9679.0077.9478.6178.61194,300
28 Sept 202278.6580.5278.5379.9779.97220,500
27 Sept 202278.0979.0176.9877.7377.73235,200
26 Sept 202278.9679.3776.9677.0177.01210,100
23 Sept 202279.2679.7578.3878.9678.96270,700
22 Sept 202281.5081.6579.8380.1480.14441,300
21 Sept 202283.4884.2881.9482.1782.17387,300
20 Sept 202281.8982.8681.1782.6482.64314,300
19 Sept 202281.6884.2581.6883.1183.11309,100
16 Sept 202281.2682.3080.6981.8181.81555,700
15 Sept 202283.7585.0382.6982.7182.71338,900
14 Sept 202285.3985.3982.9284.0484.04343,700
13 Sept 202289.4089.4084.9784.9784.97368,200
12 Sept 202291.1792.1990.6791.1591.15403,700
09 Sept 202290.2691.5089.7090.4590.45378,600
08 Sept 202289.6690.8188.3290.5790.57239,000
07 Sept 202289.6291.0189.6290.5790.57240,600
06 Sept 202290.0090.0088.4689.1989.19200,400
02 Sept 202294.4194.8789.6990.3190.31160,500
01 Sept 202292.0493.2791.6093.0993.09167,100
31 Aug 202294.6194.6192.1992.6492.64202,000
30 Aug 202295.0095.8694.2094.2594.25202,000
29 Aug 202295.0095.7693.6794.7094.70222,600
26 Aug 202299.1799.7396.1196.2396.23207,900
25 Aug 202299.38100.5998.2999.6899.68200,900
24 Aug 2022100.13100.6499.2199.2299.22205,800
23 Aug 2022101.52102.26100.01100.38100.38114,800
22 Aug 2022103.18103.18101.17101.70101.70108,900
19 Aug 2022105.87105.89104.21104.69104.69127,100
18 Aug 2022106.27106.34105.13106.23106.2372,900
17 Aug 2022105.84106.38104.66105.69105.69125,200
16 Aug 2022105.56107.08105.07106.99106.99114,500
15 Aug 2022103.86106.85103.50106.51106.51178,800
12 Aug 2022103.73104.54102.85104.54104.54164,100
11 Aug 2022102.58103.88102.45102.98102.98170,000
10 Aug 2022100.00102.9899.87101.49101.49205,100
09 Aug 2022100.92101.4198.9299.2099.20223,900
08 Aug 2022101.32102.93100.95101.52101.52164,600
05 Aug 2022100.35101.2099.09100.64100.64274,500
04 Aug 2022101.85103.78101.29102.08102.08129,700
03 Aug 2022102.93102.93100.04102.40102.40164,300
02 Aug 2022105.85106.42102.39102.40102.40178,000
01 Aug 2022102.31107.84102.04106.63106.63261,800
29 July 2022101.82104.03101.51103.28103.28266,500
28 July 2022102.06102.96101.66101.82101.82241,700
27 July 2022104.38104.77100.31101.53101.53373,100
26 July 2022105.25106.31103.91104.36104.36446,600
25 July 2022108.82108.82105.59106.98106.98190,300
22 July 2022108.76110.22107.07108.52108.52112,900
21 July 2022106.40109.09105.68109.02109.02166,200
20 July 2022106.91107.89106.42107.77107.77151,300
19 July 2022104.49107.09104.41106.91106.91137,500
18 July 2022105.06105.06102.43102.82102.82152,700
15 July 2022105.00105.11103.28103.88103.88140,500
14 July 2022101.72103.56100.16103.45103.45177,500
13 July 2022103.13104.98101.52104.23104.23108,700
12 July 2022103.59106.32103.41104.63104.63110,600
11 July 2022102.39103.63101.80103.46103.46108,400
08 July 2022104.22105.41102.76103.88103.8890,900
07 July 2022102.92104.64102.86104.56104.56128,800
06 July 2022103.92104.66100.07101.92101.92125,900
06 July 20220.26 Dividend
05 July 2022100.55103.67100.55103.61103.35191,100
01 July 2022100.82103.01100.63102.55102.29165,500
30 June 202297.57101.6297.19100.61100.36237,000
29 June 202298.0599.1795.7799.1098.85169,600
28 June 2022100.40100.6097.5997.7797.52203,900
27 June 202299.21101.8797.50100.1099.85317,300
24 June 202296.6598.4496.1097.9997.74486,300
23 June 202291.9196.2491.9195.8095.56255,400
22 June 202289.5593.2089.5592.0791.84212,100
21 June 202290.3391.4588.0290.9390.70280,700
17 June 202290.2891.4687.7388.7288.50543,100
16 June 202296.4996.4989.6590.3090.07271,200
15 June 2022101.00101.0096.6198.2397.98206,100
14 June 202299.55100.7498.3699.6299.37127,400
13 June 2022101.18102.1299.2599.9299.67149,700
10 June 2022107.02107.06103.69103.78103.52120,600
09 June 2022109.39110.73109.17109.30109.0390,400
08 June 2022111.28112.62110.19110.21109.93135,200
07 June 2022109.68112.45109.52112.44112.1684,700
06 June 2022111.15111.25109.17110.92110.64126,400
03 June 2022109.83110.68109.37110.05109.77124,200
02 June 2022108.94111.07108.71111.07110.79108,100
01 June 2022108.19110.23106.17108.25107.98176,700
31 May 2022107.95108.85105.77108.35108.08207,100
27 May 2022107.00109.52106.65109.31109.04148,900
26 May 2022104.56106.28104.06106.23105.96135,700
25 May 2022100.95104.30100.95103.49103.23105,500
24 May 2022102.28102.7299.68101.72101.46108,800
23 May 2022103.28103.31100.76102.65102.39123,600
20 May 2022102.45102.4599.49101.71101.45148,200
19 May 2022100.86103.94100.86101.47101.22129,400
18 May 2022102.97105.27101.51101.95101.69168,800
17 May 2022103.21104.63101.98104.14103.88129,100
16 May 2022102.20103.0399.74101.43101.1899,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...