Canada markets close in 2 hours 17 minutes

Simpson Manufacturing Co., Inc. (SSD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
170.63+1.01 (+0.59%)
As of 01:43PM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2024169.73170.80167.04170.63170.63241,230
Apr 24, 2024169.33172.06166.59169.62169.62664,400
Apr 23, 2024171.98173.48162.69169.23169.231,404,800
Apr 22, 2024184.58185.91182.02185.12185.12472,400
Apr 19, 2024181.34185.06181.34184.38184.38386,300
Apr 18, 2024181.21183.64180.32182.05182.05380,200
Apr 17, 2024186.58186.58178.74178.80178.80275,000
Apr 16, 2024183.41185.00182.05184.72184.72213,700
Apr 15, 2024186.37187.90183.72185.54185.54288,600
Apr 12, 2024182.38185.33181.62184.87184.87230,700
Apr 11, 2024184.10185.82183.00184.77184.77224,000
Apr 10, 2024183.82186.44181.16182.91182.91366,200
Apr 09, 2024192.43194.58186.95190.98190.98207,600
Apr 08, 2024196.16196.81192.31192.45192.45230,800
Apr 05, 2024192.18195.87191.68194.81194.81160,800
Apr 04, 2024198.88198.88190.70192.04192.04185,000
Apr 03, 2024194.49199.17194.00196.97196.97193,000
Apr 03, 20240.27 Dividend
Apr 02, 2024198.82199.13194.57196.37196.10245,400
Apr 01, 2024205.47205.88201.34201.35201.07186,000
Mar 28, 2024203.71206.48202.60205.18204.90190,200
Mar 27, 2024201.56203.16199.50202.91202.63146,900
Mar 26, 2024198.26201.54198.19199.86199.59144,600
Mar 25, 2024200.74202.46198.10198.10197.83144,800
Mar 22, 2024205.02205.02201.42201.86201.58193,500
Mar 21, 2024203.54208.12203.00205.20204.92160,900
Mar 20, 2024198.08201.67196.37201.29201.01164,100
Mar 19, 2024195.21198.94194.81197.82197.55234,300
Mar 18, 2024198.54198.98195.26195.27195.00267,100
Mar 15, 2024195.52199.76195.17197.24196.97598,800
Mar 14, 2024200.11200.36195.31196.65196.38273,000
Mar 13, 2024200.88204.22200.39201.27200.99250,400
Mar 12, 2024205.08205.95201.64201.82201.54229,000
Mar 11, 2024210.08210.08203.90205.41205.13194,000
Mar 08, 2024215.18218.38211.54211.58211.29179,700
Mar 07, 2024213.30216.46213.30214.83214.53123,200
Mar 06, 2024211.23212.77210.20212.26211.97201,000
Mar 05, 2024210.67213.10208.98209.10208.81248,900
Mar 04, 2024210.85215.01210.85212.19211.90273,800
Mar 01, 2024207.95210.86206.55209.30209.01216,300
Feb 29, 2024210.00210.72206.77208.68208.39201,300
Feb 28, 2024206.00209.45205.53208.84208.55215,400
Feb 27, 2024202.00207.32201.56207.25206.97365,300
Feb 26, 2024199.17201.24198.52199.57199.30207,700
Feb 23, 2024196.08200.72195.82199.96199.69202,200
Feb 22, 2024194.21198.09192.33195.22194.95208,200
Feb 21, 2024192.93193.51191.36193.02192.75191,200
Feb 20, 2024190.83193.05190.32192.91192.64156,000
Feb 16, 2024193.92195.35191.60193.79193.52184,800
Feb 15, 2024192.65196.07190.80196.00195.73217,600
Feb 14, 2024188.73190.96186.76190.77190.51178,400
Feb 13, 2024186.48190.70184.61186.01185.75347,400
Feb 12, 2024192.48195.87191.84194.82194.55292,900
Feb 09, 2024190.13194.35188.63192.40192.14291,000
Feb 08, 2024183.66190.89182.50190.42190.16409,400
Feb 07, 2024182.53185.43179.58182.69182.44247,300
Feb 06, 2024187.54193.95175.60180.69180.44511,400
Feb 05, 2024184.25186.19181.51183.75183.50249,800
Feb 02, 2024182.29188.14181.61187.19186.93217,100
Feb 01, 2024183.62186.14181.36185.80185.54219,000
Jan 31, 2024187.34187.43180.43180.99180.74272,700
Jan 30, 2024186.69189.18186.30188.40188.14174,100
Jan 29, 2024182.86187.05182.86186.88186.62159,800
Jan 26, 2024183.20183.37181.55182.35182.10155,600
Jan 25, 2024182.09183.30180.56182.38182.13154,200
Jan 24, 2024183.73183.73179.45179.89179.64144,800
Jan 23, 2024186.40186.40180.57181.75181.50175,300
Jan 22, 2024184.16186.53184.16186.09185.83181,700
Jan 19, 2024184.07184.07179.83182.33182.08137,300
Jan 18, 2024182.88183.91179.62183.70183.45139,200
Jan 17, 2024178.29181.62178.29181.13180.88149,600
Jan 16, 2024180.05180.91178.13180.84180.59166,800
Jan 12, 2024187.10187.10180.60182.19181.94179,200
Jan 11, 2024183.52185.33179.77184.22183.97289,200
Jan 10, 2024184.59186.16183.00183.60183.35198,000
Jan 09, 2024184.58184.72183.41183.92183.67160,400
Jan 08, 2024184.25187.16183.06187.09186.83178,200
Jan 05, 2024184.51187.62183.14183.76183.51230,700
Jan 04, 2024185.92188.19185.51185.79185.53214,400
Jan 03, 2024194.93194.93185.98186.75186.49238,800
Jan 03, 20240.27 Dividend
Jan 02, 2024195.45196.42191.77193.68193.14203,000
Dec 29, 2023200.00201.17197.88197.98197.43167,300
Dec 28, 2023200.13200.97198.86200.91200.35118,900
Dec 27, 2023199.86202.14199.61200.67200.11130,300
Dec 26, 2023197.82200.32197.03199.32198.77114,800
Dec 22, 2023196.83199.41196.06197.60197.05164,100
Dec 21, 2023195.56195.72193.23195.57195.03209,800
Dec 20, 2023195.82197.67192.42192.63192.10218,500
Dec 19, 2023191.96197.15191.96196.28195.74394,900
Dec 18, 2023194.54194.54188.43189.33188.81185,900
Dec 15, 2023194.76196.79191.83192.32191.79472,700
Dec 14, 2023189.00195.81188.90194.88194.34292,800
Dec 13, 2023183.32186.81178.90186.44185.92393,300
Dec 12, 2023181.97184.80180.51183.50182.99161,900
Dec 11, 2023182.08183.67180.53181.75181.25186,100
Dec 08, 2023178.95182.30178.95182.18181.68183,600
Dec 07, 2023178.35180.51176.58179.18178.68229,600
Dec 06, 2023176.27180.69176.27178.18177.69393,100
Dec 05, 2023174.75176.28174.12175.46174.97233,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...