Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023111.20113.17110.41111.28111.28220,300
02 Feb 2023109.80113.18109.80112.67112.67190,300
01 Feb 2023106.25111.01105.56109.06109.06198,600
31 Jan 2023103.86107.16103.86107.11107.11190,500
30 Jan 2023102.25103.83102.10103.21103.21141,000
27 Jan 2023102.57104.09101.35103.20103.20130,400
26 Jan 2023102.70104.10100.83102.13102.1379,300
25 Jan 2023101.60102.42101.10102.42102.4294,900
24 Jan 2023101.34102.61100.36102.47102.47116,400
23 Jan 202399.14101.3299.14101.25101.25157,900
20 Jan 202396.5899.4395.5599.4299.42188,300
19 Jan 202396.5596.6295.0095.8395.83109,400
18 Jan 202398.75100.1896.5596.6696.66109,300
17 Jan 202399.25100.3498.6898.8098.80101,600
13 Jan 202397.61100.4997.6199.5599.55121,700
12 Jan 202398.1598.8696.6898.5098.50174,700
11 Jan 202397.8599.0797.8598.1598.15145,200
10 Jan 202396.2697.5596.0697.4297.42168,600
09 Jan 202396.6798.9696.0696.9496.94170,700
06 Jan 202393.8197.2893.5196.2396.23171,600
05 Jan 202392.7193.6590.9992.4892.48130,000
04 Jan 202392.2194.4292.0592.9192.91216,300
04 Jan 20230.26 Dividend
03 Jan 202389.8191.7289.5291.4291.16189,500
30 Dec 202290.0090.2888.1588.6688.41105,200
29 Dec 202289.3591.2189.3590.8190.55125,500
28 Dec 202289.9090.0288.3288.3288.07174,700
27 Dec 202289.0689.7988.8289.3389.08107,800
23 Dec 202288.4589.6887.9789.1588.9085,900
22 Dec 202289.8089.8087.0788.7488.49167,900
21 Dec 202291.0091.6190.4090.7990.53146,000
20 Dec 202290.2791.5189.5690.3690.10132,700
19 Dec 202291.1391.7390.1390.7190.45266,400
16 Dec 202291.4892.7490.7691.2190.95729,300
15 Dec 202293.2993.4090.3592.7192.45261,500
14 Dec 202295.7996.9994.5594.8594.58243,600
13 Dec 202298.4699.1895.2595.7595.48182,300
12 Dec 202292.8795.1292.2794.5694.29175,500
09 Dec 202292.8593.9491.9892.1191.85132,300
08 Dec 202292.8894.1292.0393.5793.30132,800
07 Dec 202292.1292.8991.3992.5092.24188,300
06 Dec 202293.1593.7290.7891.7491.48211,600
05 Dec 202293.4293.5192.3193.2092.93176,500
02 Dec 202292.3795.6292.2894.5294.25167,000
01 Dec 202294.0594.4393.3694.1893.91134,500
30 Nov 202291.1593.0789.0093.0592.79253,100
29 Nov 202290.9992.1090.8791.5391.27161,300
28 Nov 202291.7892.4991.0791.7491.48240,500
25 Nov 202293.1893.4992.8293.0492.7853,600
23 Nov 202292.9593.6492.1292.7592.49114,800
22 Nov 202292.2592.7091.4492.4992.23109,600
21 Nov 202291.4591.8990.8591.6291.36209,900
18 Nov 202292.1592.3690.8291.9191.65225,200
17 Nov 202290.3691.2488.7390.5790.31168,000
16 Nov 202292.5092.5891.6092.0991.83149,300
15 Nov 202292.5493.6291.6292.4992.23267,300
14 Nov 202292.6193.2390.2490.4490.18183,300
11 Nov 202292.9394.3491.7093.5793.30207,100
10 Nov 202289.7693.3389.3792.7892.52238,200
09 Nov 202285.0085.9484.6685.0284.78239,100
08 Nov 202285.9086.6885.2786.0185.77214,800
07 Nov 202284.7486.1283.3185.3485.10217,700
04 Nov 202283.5085.5382.5284.2383.99149,200
03 Nov 202281.7783.2881.2482.4982.26194,100
02 Nov 202285.5486.8882.7683.0982.85294,700
01 Nov 202285.9386.4184.3085.8885.64221,600
31 Oct 202284.6385.9483.7885.4885.24224,500
28 Oct 202283.8685.9783.2385.4585.21187,300
27 Oct 202283.9585.0083.4983.8083.56259,000
26 Oct 202284.3785.0783.1483.2783.03351,400
25 Oct 202281.4184.6081.3384.3684.12480,000
24 Oct 202278.0078.9577.4078.2278.00336,300
21 Oct 202276.9178.4176.2078.1577.93208,900
20 Oct 202278.7279.2076.4176.4376.21248,100
19 Oct 202280.6981.6677.2178.3578.13188,100
18 Oct 202281.4582.3880.8681.6281.39191,400
17 Oct 202278.9180.3778.9179.7379.50211,500
14 Oct 202280.0880.1677.1377.4177.19146,000
13 Oct 202276.9080.6175.2579.9879.75171,200
12 Oct 202279.3879.3877.9078.3678.14121,700
11 Oct 202278.4579.8678.2678.9478.72206,200
10 Oct 202278.4779.1777.9478.6478.42162,300
07 Oct 202280.1580.2277.4477.9877.76201,400
06 Oct 202281.1482.5280.7881.1180.88147,300
05 Oct 202281.9882.6081.1981.7581.52225,600
05 Oct 20220.26 Dividend
04 Oct 202283.0584.1483.0583.5483.04181,800
03 Oct 202279.5481.7678.9781.4280.94209,700
30 Sept 202278.3280.4178.1878.4077.93239,100
29 Sept 202278.9679.0077.9478.6178.14194,300
28 Sept 202278.6580.5278.5379.9779.49220,500
27 Sept 202278.0979.0176.9877.7377.27235,200
26 Sept 202278.9679.3776.9677.0176.55210,100
23 Sept 202279.2679.7578.3878.9678.49270,700
22 Sept 202281.5081.6579.8380.1479.66441,300
21 Sept 202283.4884.2881.9482.1781.68387,300
20 Sept 202281.8982.8681.1782.6482.15314,300
19 Sept 202281.6884.2581.6883.1182.62309,100
16 Sept 202281.2682.3080.6981.8181.32555,700
15 Sept 202283.7585.0382.6982.7182.22338,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...