News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Oct 2022	81.98	82.60	81.19	81.92	81.92	42,991
04 Oct 2022	83.05	84.14	83.05	83.54	83.54	181,800
03 Oct 2022	79.54	81.76	78.97	81.42	81.42	209,700
30 Sept 2022	78.32	80.41	78.18	78.40	78.40	229,300
29 Sept 2022	78.96	79.00	77.94	78.61	78.61	194,300
28 Sept 2022	78.65	80.52	78.53	79.97	79.97	220,500
27 Sept 2022	78.09	79.01	76.98	77.73	77.73	235,200
26 Sept 2022	78.96	79.37	76.96	77.01	77.01	210,100
23 Sept 2022	79.26	79.75	78.38	78.96	78.96	270,700
22 Sept 2022	81.50	81.65	79.83	80.14	80.14	441,300
21 Sept 2022	83.48	84.28	81.94	82.17	82.17	387,300
20 Sept 2022	81.89	82.86	81.17	82.64	82.64	314,300
19 Sept 2022	81.68	84.25	81.68	83.11	83.11	309,100
16 Sept 2022	81.26	82.30	80.69	81.81	81.81	555,700
15 Sept 2022	83.75	85.03	82.69	82.71	82.71	338,900
14 Sept 2022	85.39	85.39	82.92	84.04	84.04	343,700
13 Sept 2022	89.40	89.40	84.97	84.97	84.97	368,200
12 Sept 2022	91.17	92.19	90.67	91.15	91.15	403,700
09 Sept 2022	90.26	91.50	89.70	90.45	90.45	378,600
08 Sept 2022	89.66	90.81	88.32	90.57	90.57	239,000
07 Sept 2022	89.62	91.01	89.62	90.57	90.57	240,600
06 Sept 2022	90.00	90.00	88.46	89.19	89.19	200,400
02 Sept 2022	94.41	94.87	89.69	90.31	90.31	160,500
01 Sept 2022	92.04	93.27	91.60	93.09	93.09	167,100
31 Aug 2022	94.61	94.61	92.19	92.64	92.64	202,000
30 Aug 2022	95.00	95.86	94.20	94.25	94.25	202,000
29 Aug 2022	95.00	95.76	93.67	94.70	94.70	222,600
26 Aug 2022	99.17	99.73	96.11	96.23	96.23	207,900
25 Aug 2022	99.38	100.59	98.29	99.68	99.68	200,900
24 Aug 2022	100.13	100.64	99.21	99.22	99.22	205,800
23 Aug 2022	101.52	102.26	100.01	100.38	100.38	114,800
22 Aug 2022	103.18	103.18	101.17	101.70	101.70	108,900
19 Aug 2022	105.87	105.89	104.21	104.69	104.69	127,100
18 Aug 2022	106.27	106.34	105.13	106.23	106.23	72,900
17 Aug 2022	105.84	106.38	104.66	105.69	105.69	125,200
16 Aug 2022	105.56	107.08	105.07	106.99	106.99	114,500
15 Aug 2022	103.86	106.85	103.50	106.51	106.51	178,800
12 Aug 2022	103.73	104.54	102.85	104.54	104.54	164,100
11 Aug 2022	102.58	103.88	102.45	102.98	102.98	170,000
10 Aug 2022	100.00	102.98	99.87	101.49	101.49	205,100
09 Aug 2022	100.92	101.41	98.92	99.20	99.20	223,900
08 Aug 2022	101.32	102.93	100.95	101.52	101.52	164,600
05 Aug 2022	100.35	101.20	99.09	100.64	100.64	274,500
04 Aug 2022	101.85	103.78	101.29	102.08	102.08	129,700
03 Aug 2022	102.93	102.93	100.04	102.40	102.40	164,300
02 Aug 2022	105.85	106.42	102.39	102.40	102.40	178,000
01 Aug 2022	102.31	107.84	102.04	106.63	106.63	261,800
29 July 2022	101.82	104.03	101.51	103.28	103.28	266,500
28 July 2022	102.06	102.96	101.66	101.82	101.82	241,700
27 July 2022	104.38	104.77	100.31	101.53	101.53	373,100
26 July 2022	105.25	106.31	103.91	104.36	104.36	446,600
25 July 2022	108.82	108.82	105.59	106.98	106.98	190,300
22 July 2022	108.76	110.22	107.07	108.52	108.52	112,900
21 July 2022	106.40	109.09	105.68	109.02	109.02	166,200
20 July 2022	106.91	107.89	106.42	107.77	107.77	151,300
19 July 2022	104.49	107.09	104.41	106.91	106.91	137,500
18 July 2022	105.06	105.06	102.43	102.82	102.82	152,700
15 July 2022	105.00	105.11	103.28	103.88	103.88	140,500
14 July 2022	101.72	103.56	100.16	103.45	103.45	177,500
13 July 2022	103.13	104.98	101.52	104.23	104.23	108,700
12 July 2022	103.59	106.32	103.41	104.63	104.63	110,600
11 July 2022	102.39	103.63	101.80	103.46	103.46	108,400
08 July 2022	104.22	105.41	102.76	103.88	103.88	90,900
07 July 2022	102.92	104.64	102.86	104.56	104.56	128,800
06 July 2022	103.92	104.66	100.07	101.92	101.92	125,900
06 July 2022	0.26 Dividend
05 July 2022	100.55	103.67	100.55	103.61	103.35	191,100
01 July 2022	100.82	103.01	100.63	102.55	102.29	165,500
30 June 2022	97.57	101.62	97.19	100.61	100.36	237,000
29 June 2022	98.05	99.17	95.77	99.10	98.85	169,600
28 June 2022	100.40	100.60	97.59	97.77	97.52	203,900
27 June 2022	99.21	101.87	97.50	100.10	99.85	317,300
24 June 2022	96.65	98.44	96.10	97.99	97.74	486,300
23 June 2022	91.91	96.24	91.91	95.80	95.56	255,400
22 June 2022	89.55	93.20	89.55	92.07	91.84	212,100
21 June 2022	90.33	91.45	88.02	90.93	90.70	280,700
17 June 2022	90.28	91.46	87.73	88.72	88.50	543,100
16 June 2022	96.49	96.49	89.65	90.30	90.07	271,200
15 June 2022	101.00	101.00	96.61	98.23	97.98	206,100
14 June 2022	99.55	100.74	98.36	99.62	99.37	127,400
13 June 2022	101.18	102.12	99.25	99.92	99.67	149,700
10 June 2022	107.02	107.06	103.69	103.78	103.52	120,600
09 June 2022	109.39	110.73	109.17	109.30	109.03	90,400
08 June 2022	111.28	112.62	110.19	110.21	109.93	135,200
07 June 2022	109.68	112.45	109.52	112.44	112.16	84,700
06 June 2022	111.15	111.25	109.17	110.92	110.64	126,400
03 June 2022	109.83	110.68	109.37	110.05	109.77	124,200
02 June 2022	108.94	111.07	108.71	111.07	110.79	108,100
01 June 2022	108.19	110.23	106.17	108.25	107.98	176,700
31 May 2022	107.95	108.85	105.77	108.35	108.08	207,100
27 May 2022	107.00	109.52	106.65	109.31	109.04	148,900
26 May 2022	104.56	106.28	104.06	106.23	105.96	135,700
25 May 2022	100.95	104.30	100.95	103.49	103.23	105,500
24 May 2022	102.28	102.72	99.68	101.72	101.46	108,800
23 May 2022	103.28	103.31	100.76	102.65	102.39	123,600
20 May 2022	102.45	102.45	99.49	101.71	101.45	148,200
19 May 2022	100.86	103.94	100.86	101.47	101.22	129,400
18 May 2022	102.97	105.27	101.51	101.95	101.69	168,800
17 May 2022	103.21	104.63	101.98	104.14	103.88	129,100
16 May 2022	102.20	103.03	99.74	101.43	101.18	99,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,030.90+125.60(+1.82%)

AUD/USD0.6464-0.0040(-0.62%)

ASX 2006,815.70+116.40(+1.74%)

OIL87.43+0.91(+1.05%)

GOLD1,718.80-11.70(-0.68%)

BTC-AUD31,087.74-131.65(-0.42%)

News that makes you smarter and richer... For free.

Simpson Manufacturing Co., Inc. (SSD)

ALL ORDS
7,030.90
+125.60(+1.82%)

AUD/USD
0.6464
-0.0040(-0.62%)

ASX 200
6,815.70
+116.40(+1.74%)

OIL
87.43
+0.91(+1.05%)

GOLD
1,718.80
-11.70(-0.68%)

BTC-AUD
31,087.74
-131.65(-0.42%)