Get our best money-saving hacks and pro tips now

Simpson Manufacturing Co., Inc. (SSD)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

111.28

-1.39

(-1.23%)

At close: 04:00PM EST

111.20

-0.08

(-0.07%)

After hours:

04:37PM EST

Time period:

04 Feb 2022 - 04 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	111.20	113.17	110.41	111.28	111.28	220,300
02 Feb 2023	109.80	113.18	109.80	112.67	112.67	190,300
01 Feb 2023	106.25	111.01	105.56	109.06	109.06	198,600
31 Jan 2023	103.86	107.16	103.86	107.11	107.11	190,500
30 Jan 2023	102.25	103.83	102.10	103.21	103.21	141,000
27 Jan 2023	102.57	104.09	101.35	103.20	103.20	130,400
26 Jan 2023	102.70	104.10	100.83	102.13	102.13	79,300
25 Jan 2023	101.60	102.42	101.10	102.42	102.42	94,900
24 Jan 2023	101.34	102.61	100.36	102.47	102.47	116,400
23 Jan 2023	99.14	101.32	99.14	101.25	101.25	157,900
20 Jan 2023	96.58	99.43	95.55	99.42	99.42	188,300
19 Jan 2023	96.55	96.62	95.00	95.83	95.83	109,400
18 Jan 2023	98.75	100.18	96.55	96.66	96.66	109,300
17 Jan 2023	99.25	100.34	98.68	98.80	98.80	101,600
13 Jan 2023	97.61	100.49	97.61	99.55	99.55	121,700
12 Jan 2023	98.15	98.86	96.68	98.50	98.50	174,700
11 Jan 2023	97.85	99.07	97.85	98.15	98.15	145,200
10 Jan 2023	96.26	97.55	96.06	97.42	97.42	168,600
09 Jan 2023	96.67	98.96	96.06	96.94	96.94	170,700
06 Jan 2023	93.81	97.28	93.51	96.23	96.23	171,600
05 Jan 2023	92.71	93.65	90.99	92.48	92.48	130,000
04 Jan 2023	92.21	94.42	92.05	92.91	92.91	216,300
04 Jan 2023	0.26 Dividend
03 Jan 2023	89.81	91.72	89.52	91.42	91.16	189,500
30 Dec 2022	90.00	90.28	88.15	88.66	88.41	105,200
29 Dec 2022	89.35	91.21	89.35	90.81	90.55	125,500
28 Dec 2022	89.90	90.02	88.32	88.32	88.07	174,700
27 Dec 2022	89.06	89.79	88.82	89.33	89.08	107,800
23 Dec 2022	88.45	89.68	87.97	89.15	88.90	85,900
22 Dec 2022	89.80	89.80	87.07	88.74	88.49	167,900
21 Dec 2022	91.00	91.61	90.40	90.79	90.53	146,000
20 Dec 2022	90.27	91.51	89.56	90.36	90.10	132,700
19 Dec 2022	91.13	91.73	90.13	90.71	90.45	266,400
16 Dec 2022	91.48	92.74	90.76	91.21	90.95	729,300
15 Dec 2022	93.29	93.40	90.35	92.71	92.45	261,500
14 Dec 2022	95.79	96.99	94.55	94.85	94.58	243,600
13 Dec 2022	98.46	99.18	95.25	95.75	95.48	182,300
12 Dec 2022	92.87	95.12	92.27	94.56	94.29	175,500
09 Dec 2022	92.85	93.94	91.98	92.11	91.85	132,300
08 Dec 2022	92.88	94.12	92.03	93.57	93.30	132,800
07 Dec 2022	92.12	92.89	91.39	92.50	92.24	188,300
06 Dec 2022	93.15	93.72	90.78	91.74	91.48	211,600
05 Dec 2022	93.42	93.51	92.31	93.20	92.93	176,500
02 Dec 2022	92.37	95.62	92.28	94.52	94.25	167,000
01 Dec 2022	94.05	94.43	93.36	94.18	93.91	134,500
30 Nov 2022	91.15	93.07	89.00	93.05	92.79	253,100
29 Nov 2022	90.99	92.10	90.87	91.53	91.27	161,300
28 Nov 2022	91.78	92.49	91.07	91.74	91.48	240,500
25 Nov 2022	93.18	93.49	92.82	93.04	92.78	53,600
23 Nov 2022	92.95	93.64	92.12	92.75	92.49	114,800
22 Nov 2022	92.25	92.70	91.44	92.49	92.23	109,600
21 Nov 2022	91.45	91.89	90.85	91.62	91.36	209,900
18 Nov 2022	92.15	92.36	90.82	91.91	91.65	225,200
17 Nov 2022	90.36	91.24	88.73	90.57	90.31	168,000
16 Nov 2022	92.50	92.58	91.60	92.09	91.83	149,300
15 Nov 2022	92.54	93.62	91.62	92.49	92.23	267,300
14 Nov 2022	92.61	93.23	90.24	90.44	90.18	183,300
11 Nov 2022	92.93	94.34	91.70	93.57	93.30	207,100
10 Nov 2022	89.76	93.33	89.37	92.78	92.52	238,200
09 Nov 2022	85.00	85.94	84.66	85.02	84.78	239,100
08 Nov 2022	85.90	86.68	85.27	86.01	85.77	214,800
07 Nov 2022	84.74	86.12	83.31	85.34	85.10	217,700
04 Nov 2022	83.50	85.53	82.52	84.23	83.99	149,200
03 Nov 2022	81.77	83.28	81.24	82.49	82.26	194,100
02 Nov 2022	85.54	86.88	82.76	83.09	82.85	294,700
01 Nov 2022	85.93	86.41	84.30	85.88	85.64	221,600
31 Oct 2022	84.63	85.94	83.78	85.48	85.24	224,500
28 Oct 2022	83.86	85.97	83.23	85.45	85.21	187,300
27 Oct 2022	83.95	85.00	83.49	83.80	83.56	259,000
26 Oct 2022	84.37	85.07	83.14	83.27	83.03	351,400
25 Oct 2022	81.41	84.60	81.33	84.36	84.12	480,000
24 Oct 2022	78.00	78.95	77.40	78.22	78.00	336,300
21 Oct 2022	76.91	78.41	76.20	78.15	77.93	208,900
20 Oct 2022	78.72	79.20	76.41	76.43	76.21	248,100
19 Oct 2022	80.69	81.66	77.21	78.35	78.13	188,100
18 Oct 2022	81.45	82.38	80.86	81.62	81.39	191,400
17 Oct 2022	78.91	80.37	78.91	79.73	79.50	211,500
14 Oct 2022	80.08	80.16	77.13	77.41	77.19	146,000
13 Oct 2022	76.90	80.61	75.25	79.98	79.75	171,200
12 Oct 2022	79.38	79.38	77.90	78.36	78.14	121,700
11 Oct 2022	78.45	79.86	78.26	78.94	78.72	206,200
10 Oct 2022	78.47	79.17	77.94	78.64	78.42	162,300
07 Oct 2022	80.15	80.22	77.44	77.98	77.76	201,400
06 Oct 2022	81.14	82.52	80.78	81.11	80.88	147,300
05 Oct 2022	81.98	82.60	81.19	81.75	81.52	225,600
05 Oct 2022	0.26 Dividend
04 Oct 2022	83.05	84.14	83.05	83.54	83.04	181,800
03 Oct 2022	79.54	81.76	78.97	81.42	80.94	209,700
30 Sept 2022	78.32	80.41	78.18	78.40	77.93	239,100
29 Sept 2022	78.96	79.00	77.94	78.61	78.14	194,300
28 Sept 2022	78.65	80.52	78.53	79.97	79.49	220,500
27 Sept 2022	78.09	79.01	76.98	77.73	77.27	235,200
26 Sept 2022	78.96	79.37	76.96	77.01	76.55	210,100
23 Sept 2022	79.26	79.75	78.38	78.96	78.49	270,700
22 Sept 2022	81.50	81.65	79.83	80.14	79.66	441,300
21 Sept 2022	83.48	84.28	81.94	82.17	81.68	387,300
20 Sept 2022	81.89	82.86	81.17	82.64	82.15	314,300
19 Sept 2022	81.68	84.25	81.68	83.11	82.62	309,100
16 Sept 2022	81.26	82.30	80.69	81.81	81.32	555,700
15 Sept 2022	83.75	85.03	82.69	82.71	82.22	338,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6924-0.0157(-2.22%)

OIL73.23-2.65(-3.49%)

GOLD1,877.70-53.10(-2.75%)

BTC-AUD33,745.16-283.98(-0.83%)

Get our best money-saving hacks and pro tips now

Simpson Manufacturing Co., Inc. (SSD)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6924
-0.0157(-2.22%)

OIL
73.23
-2.65(-3.49%)

GOLD
1,877.70
-53.10(-2.75%)

BTC-AUD
33,745.16
-283.98(-0.83%)