Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Simpson Manufacturing Company (NY: SSD )

189.26 -5.89 (-3.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 194.53 194.53 188.62 189.26 656,258 -5.89(-3.02%)
Sep 19, 2024 191.14 195.17 188.46 195.15 229,746 +8.17(+4.37%)
Sep 18, 2024 185.68 194.32 184.19 186.98 309,317 +2.47(+1.34%)
Sep 17, 2024 184.31 186.57 182.14 184.51 128,793 +1.38(+0.75%)
Sep 16, 2024 182.36 183.44 177.56 183.13 160,887 +1.81(+1.00%)
Sep 13, 2024 176.31 181.40 176.31 181.32 208,364 +6.83(+3.91%)
Sep 12, 2024 173.16 175.46 172.70 174.49 132,821 +1.98(+1.15%)
Sep 11, 2024 171.50 172.84 166.91 172.51 145,344 -0.10(-0.06%)
Sep 10, 2024 172.34 176.50 170.38 172.61 152,891 +1.68(+0.98%)
Sep 09, 2024 170.37 172.54 169.74 170.93 95,318 +0.03(+0.02%)
Sep 06, 2024 172.36 175.66 170.05 170.90 103,223 -0.73(-0.43%)
Sep 05, 2024 173.84 174.03 170.66 171.63 232,265 -2.04(-1.17%)
Sep 04, 2024 173.93 174.50 172.31 173.67 119,044 -0.37(-0.21%)
Sep 03, 2024 182.55 182.55 173.46 174.04 154,077 -9.02(-4.93%)
Aug 30, 2024 181.40 183.49 179.88 183.06 119,247 +1.81(+1.00%)
Aug 29, 2024 182.26 184.48 181.18 181.25 107,940 +0.43(+0.24%)
Aug 28, 2024 178.75 182.16 178.75 180.82 118,693 -0.72(-0.40%)
Aug 27, 2024 184.99 184.99 180.71 181.54 104,269 -4.57(-2.46%)
Aug 26, 2024 187.46 189.05 186.08 186.11 176,926 -0.04(-0.02%)
Aug 23, 2024 180.47 186.97 180.00 186.15 123,086 +7.79(+4.37%)
Aug 22, 2024 179.95 180.57 178.03 178.36 103,589 -1.87(-1.04%)
Aug 21, 2024 178.73 180.44 176.64 180.23 178,989 +3.40(+1.92%)
Aug 20, 2024 178.82 180.78 175.77 176.83 119,190 -2.18(-1.22%)
Aug 19, 2024 178.07 179.42 176.91 179.01 179,809 +1.91(+1.08%)
Aug 16, 2024 175.30 179.50 175.30 177.10 186,871 +0.86(+0.49%)
Aug 15, 2024 178.39 178.39 175.40 176.24 133,779 +1.66(+0.95%)
Aug 14, 2024 175.10 175.50 172.30 174.58 195,384 +0.45(+0.26%)
Aug 13, 2024 173.00 175.51 170.92 174.13 269,929 +2.85(+1.66%)
Aug 12, 2024 174.46 174.50 170.92 171.28 182,968 -3.53(-2.02%)
Aug 09, 2024 176.20 177.44 173.37 174.81 217,424 -1.00(-0.57%)
Aug 08, 2024 177.15 178.00 174.35 175.81 143,696 +1.48(+0.85%)
Aug 07, 2024 178.76 179.11 173.83 174.33 159,602 -2.87(-1.62%)
Aug 06, 2024 173.42 179.52 173.13 177.20 316,473 +3.00(+1.72%)
Aug 05, 2024 167.03 175.64 167.03 174.20 292,925 -4.82(-2.69%)
Aug 02, 2024 179.10 179.44 175.19 179.02 360,282 -5.68(-3.08%)
Aug 01, 2024 190.44 193.98 182.38 184.70 225,646 -7.39(-3.85%)
Jul 31, 2024 193.35 197.38 188.66 192.09 207,302 +0.35(+0.18%)
Jul 30, 2024 192.45 193.51 190.90 191.74 204,758 +0.59(+0.31%)
Jul 29, 2024 192.12 193.62 190.14 191.15 379,368 -1.30(-0.68%)
Jul 26, 2024 188.61 194.07 188.39 192.45 433,574 +7.48(+4.04%)
Jul 25, 2024 178.31 186.46 178.13 184.97 364,049 +7.34(+4.13%)
Jul 24, 2024 178.35 184.69 177.62 177.63 356,213 -1.50(-0.84%)
Jul 23, 2024 173.40 182.00 166.06 179.13 687,165 -1.53(-0.85%)
Jul 22, 2024 179.50 182.56 177.11 180.66 336,758 -0.67(-0.37%)
Jul 19, 2024 182.58 183.82 179.95 181.33 166,297 -1.49(-0.82%)
Jul 18, 2024 183.82 188.50 182.16 182.82 229,235 -1.13(-0.61%)
Jul 17, 2024 188.23 189.51 183.87 183.95 339,950 -6.01(-3.16%)
Jul 16, 2024 184.63 190.44 184.63 189.96 246,454 +7.51(+4.12%)
Jul 15, 2024 183.12 184.75 181.51 182.45 224,922 +0.96(+0.53%)
Jul 12, 2024 178.90 182.88 178.26 181.49 334,371 +4.76(+2.69%)
Jul 11, 2024 171.20 177.78 169.63 176.73 224,090 +8.98(+5.35%)
Jul 10, 2024 166.19 168.30 165.00 167.75 157,321 +2.36(+1.43%)
Jul 09, 2024 164.98 168.08 164.10 165.39 207,970 -0.07(-0.04%)
Jul 08, 2024 163.91 165.84 163.88 165.46 345,359 +3.01(+1.85%)
Jul 05, 2024 163.41 163.70 161.39 162.45 226,886 -1.80(-1.10%)
Jul 03, 2024 165.11 166.09 163.62 164.25 188,080 -0.47(-0.29%)
Jul 02, 2024 163.62 165.42 163.61 164.72 333,059 +1.08(+0.66%)
Jul 01, 2024 168.14 168.94 163.29 163.64 293,542 -4.60(-2.74%)
Jun 28, 2024 173.25 174.35 168.03 168.24 5,377,581 -3.18(-1.85%)
Jun 27, 2024 170.25 171.87 168.23 171.42 383,868 +2.64(+1.56%)
Jun 26, 2024 167.23 170.39 166.39 168.78 314,953 +0.54(+0.32%)
Jun 25, 2024 172.94 173.22 165.61 168.24 391,463 -5.39(-3.10%)
Jun 24, 2024 172.02 175.89 171.01 173.63 404,560 +2.30(+1.34%)
Jun 21, 2024 169.98 172.09 166.88 171.34 889,050 +0.71(+0.42%)
Jun 20, 2024 169.81 173.08 168.98 170.63 305,707 -0.23(-0.13%)
Jun 18, 2024 168.95 171.87 167.68 170.86 322,908 +2.47(+1.46%)
Jun 17, 2024 161.87 168.80 161.72 168.39 280,464 +6.17(+3.80%)
Jun 14, 2024 161.78 163.12 159.95 162.22 207,886 -1.81(-1.10%)
Jun 13, 2024 164.16 164.25 162.39 164.03 273,686 -0.95(-0.58%)
Jun 12, 2024 164.61 169.05 164.61 164.98 290,057 +5.03(+3.15%)
Jun 11, 2024 159.06 160.08 157.15 159.95 514,628 +0.05(+0.03%)
Jun 10, 2024 158.47 161.24 158.47 159.90 282,513 -0.83(-0.52%)
Jun 07, 2024 159.78 161.27 158.61 160.73 216,909 -0.37(-0.23%)
Jun 06, 2024 163.10 164.46 160.31 161.10 239,190 -2.11(-1.29%)
Jun 05, 2024 162.45 165.10 161.16 163.20 257,869 +1.20(+0.74%)
Jun 04, 2024 162.15 164.47 161.00 162.00 268,187 -1.40(-0.85%)
Jun 03, 2024 167.66 167.66 161.48 163.40 274,062 -2.24(-1.35%)
May 31, 2024 168.13 169.70 164.11 165.64 346,689 -1.77(-1.06%)
May 30, 2024 167.84 169.12 166.18 167.41 351,083 +1.30(+0.78%)
May 29, 2024 166.37 167.15 164.76 166.11 263,660 -2.50(-1.48%)
May 28, 2024 173.28 173.63 167.71 168.60 152,282 -4.11(-2.38%)
May 24, 2024 171.91 172.82 170.24 172.72 196,363 +2.32(+1.36%)
May 23, 2024 173.12 173.12 168.35 170.40 242,209 -1.56(-0.91%)
May 22, 2024 171.59 174.15 170.27 171.96 261,563 -0.49(-0.28%)
May 21, 2024 171.06 172.52 170.21 172.45 168,569 +1.07(+0.62%)
May 20, 2024 168.25 172.40 168.09 171.38 272,857 +3.31(+1.97%)
May 17, 2024 169.82 170.36 166.26 168.06 442,438 -1.21(-0.71%)
May 16, 2024 174.79 174.98 169.15 169.27 247,522 -6.10(-3.48%)
May 15, 2024 177.51 179.28 175.07 175.37 202,508 +0.11(+0.06%)
May 14, 2024 175.93 176.48 174.26 175.26 185,444 +1.28(+0.73%)
May 13, 2024 177.20 178.38 173.86 173.98 171,757 -1.72(-0.98%)
May 10, 2024 176.74 177.73 175.34 175.70 339,129 -1.13(-0.64%)
May 09, 2024 176.35 177.91 174.65 176.83 338,079 +0.48(+0.27%)
May 08, 2024 179.01 180.20 175.72 176.35 264,211 -3.39(-1.89%)
May 07, 2024 181.64 182.39 179.68 179.74 397,608 -3.18(-1.74%)
May 06, 2024 182.50 184.96 181.21 182.92 234,371 +2.18(+1.20%)
May 03, 2024 181.61 184.53 180.02 180.74 229,096 +2.84(+1.59%)
May 02, 2024 177.41 178.67 175.85 177.91 317,056 +2.37(+1.35%)
May 01, 2024 173.88 180.72 172.27 175.54 409,905 +1.95(+1.12%)
Apr 30, 2024 174.99 176.00 173.44 173.59 440,639 -1.77(-1.01%)
Apr 29, 2024 173.41 178.94 172.23 175.36 471,667 +2.05(+1.18%)
Apr 26, 2024 171.58 175.69 169.94 173.31 550,862 +2.78(+1.63%)
Apr 25, 2024 169.44 171.19 166.22 170.53 560,084 +1.20(+0.71%)
Apr 24, 2024 169.04 171.77 166.31 169.33 665,544 +0.39(+0.23%)
Apr 23, 2024 171.69 173.19 162.41 168.94 1,407,205 -15.86(-8.58%)
Apr 22, 2024 184.27 185.59 181.71 184.81 485,624 +0.74(+0.40%)
Apr 19, 2024 181.03 184.74 181.03 184.07 386,970 +2.33(+1.28%)
Apr 18, 2024 180.90 183.32 180.01 181.74 380,886 +3.24(+1.82%)
Apr 17, 2024 186.26 186.26 178.44 178.50 275,450 -5.91(-3.20%)
Apr 16, 2024 183.10 184.69 181.74 184.41 214,110 -0.82(-0.44%)
Apr 15, 2024 186.05 187.58 183.41 185.22 289,059 +0.67(+0.36%)
Apr 12, 2024 182.07 185.02 181.31 184.56 231,057 +0.10(+0.05%)
Apr 11, 2024 183.79 185.50 182.69 184.46 224,394 +1.86(+1.02%)
Apr 10, 2024 183.51 186.12 180.85 182.60 366,795 -8.06(-4.23%)
Apr 09, 2024 192.10 194.25 186.63 190.66 207,976 -1.47(-0.76%)
Apr 08, 2024 195.83 196.48 191.98 192.12 231,209 -2.36(-1.21%)
Apr 05, 2024 191.85 195.54 191.35 194.48 161,080 +2.77(+1.44%)
Apr 04, 2024 198.54 198.54 190.38 191.71 185,350 -4.92(-2.50%)
Apr 03, 2024 194.16 198.83 193.67 196.64 193,332 +0.87(+0.44%)
Apr 02, 2024 198.21 198.52 193.97 195.77 246,157 -4.97(-2.47%)
Apr 01, 2024 204.84 205.24 200.76 200.73 186,613 -3.82(-1.87%)
Mar 28, 2024 203.09 205.85 201.98 204.55 190,815 +2.26(+1.12%)
Mar 27, 2024 200.94 202.54 198.89 202.29 147,365 +3.04(+1.53%)
Mar 26, 2024 197.65 200.92 197.58 199.25 145,076 +1.76(+0.89%)
Mar 25, 2024 200.12 201.84 197.49 197.49 145,374 -3.75(-1.86%)
Mar 22, 2024 204.39 204.39 200.80 201.24 194,075 -3.33(-1.63%)
Mar 21, 2024 202.91 207.48 202.38 204.57 161,522 +3.90(+1.94%)
Mar 20, 2024 197.47 201.05 195.77 200.67 164,560 +3.46(+1.75%)
Mar 19, 2024 194.61 198.33 194.21 197.21 234,985 +2.54(+1.31%)
Mar 18, 2024 197.93 198.36 194.66 194.67 267,900 -1.96(-1.00%)
Mar 15, 2024 194.92 199.15 194.57 196.63 600,640 +0.59(+0.30%)
Mar 14, 2024 199.50 199.75 194.71 196.05 273,805 -4.61(-2.30%)
Mar 13, 2024 200.26 203.59 199.78 200.65 251,127 -0.55(-0.27%)
Mar 12, 2024 204.45 205.32 201.02 201.20 229,709 -3.58(-1.75%)
Mar 11, 2024 209.44 209.44 203.27 204.78 194,595 -6.15(-2.92%)
Mar 08, 2024 214.52 217.71 210.89 210.93 180,240 -3.24(-1.51%)
Mar 07, 2024 212.65 215.80 212.65 214.17 123,576 +2.56(+1.21%)
Mar 06, 2024 210.58 212.11 209.56 211.61 201,633 +3.15(+1.51%)
Mar 05, 2024 210.02 212.45 208.33 208.46 249,694 -3.08(-1.46%)
Mar 04, 2024 210.20 214.35 210.20 211.54 274,628 +2.88(+1.38%)
Mar 01, 2024 207.31 210.21 205.92 208.66 216,956 +0.62(+0.30%)
Feb 29, 2024 209.35 210.07 206.13 208.04 201,887 -0.16(-0.08%)
Feb 28, 2024 205.37 208.81 204.89 208.20 216,043 +1.59(+0.77%)
Feb 27, 2024 201.38 206.68 200.94 206.61 366,413 +7.66(+3.85%)
Feb 26, 2024 198.56 200.62 197.91 198.96 208,337 -0.39(-0.20%)
Feb 23, 2024 195.48 200.10 195.22 199.35 202,776 +4.72(+2.43%)
Feb 22, 2024 193.61 197.48 191.74 194.62 208,833 +2.19(+1.14%)
Feb 21, 2024 192.34 192.92 190.77 192.43 191,739 +0.11(+0.06%)
Feb 20, 2024 190.24 192.46 189.73 192.32 156,461 -0.88(-0.45%)
Feb 16, 2024 193.32 194.75 191.01 193.19 185,411 -2.20(-1.13%)
Feb 15, 2024 192.06 195.47 190.21 195.40 218,279 +5.21(+2.74%)
Feb 14, 2024 188.15 190.37 186.19 190.18 178,908 +4.75(+2.56%)
Feb 13, 2024 185.91 190.12 184.04 185.44 348,464 -8.78(-4.52%)
Feb 12, 2024 191.89 195.27 191.25 194.22 293,806 +2.41(+1.26%)
Feb 09, 2024 189.55 193.75 188.05 191.81 292,125 +1.97(+1.04%)
Feb 08, 2024 183.10 190.30 181.94 189.84 425,519 +7.71(+4.23%)
Feb 07, 2024 181.97 184.86 179.03 182.13 248,046 +1.99(+1.11%)
Feb 06, 2024 186.96 193.35 175.06 180.13 512,984 -3.05(-1.67%)
Feb 05, 2024 183.68 185.62 180.95 183.19 250,525 -3.43(-1.84%)
Feb 02, 2024 181.73 187.56 181.05 186.62 217,745 +1.39(+0.75%)
Feb 01, 2024 183.06 185.57 180.80 185.23 219,703 +4.80(+2.66%)
Jan 31, 2024 186.76 186.85 179.88 180.43 273,575 -7.39(-3.93%)
Jan 30, 2024 186.12 188.60 185.73 187.82 174,680 +1.52(+0.81%)
Jan 29, 2024 182.30 186.48 182.30 186.31 160,276 +4.52(+2.48%)
Jan 26, 2024 182.64 182.80 180.99 181.79 156,113 -0.03(-0.02%)
Jan 25, 2024 181.53 182.74 180.01 181.82 154,710 +2.48(+1.38%)
Jan 24, 2024 183.17 183.17 178.90 179.34 145,264 -1.85(-1.02%)
Jan 23, 2024 185.83 185.83 180.02 181.19 176,120 -4.33(-2.33%)
Jan 22, 2024 183.59 185.96 183.59 185.52 182,271 +3.75(+2.06%)
Jan 19, 2024 183.50 183.50 179.28 181.77 137,694 -1.37(-0.75%)
Jan 18, 2024 182.32 183.34 179.07 183.14 139,657 +2.56(+1.42%)
Jan 17, 2024 177.74 181.06 177.74 180.57 150,058 +0.29(+0.16%)
Jan 16, 2024 179.50 180.35 177.58 180.28 167,284 -1.35(-0.74%)
Jan 12, 2024 186.53 186.53 180.05 181.63 179,760 -2.02(-1.10%)
Jan 11, 2024 182.96 184.76 179.22 183.66 290,095 +0.62(+0.34%)
Jan 10, 2024 184.02 185.59 182.43 183.04 198,584 -0.32(-0.17%)
Jan 09, 2024 184.01 184.15 182.85 183.35 160,922 -3.16(-1.69%)
Jan 08, 2024 183.68 186.59 182.50 186.52 178,779 +3.32(+1.81%)
Jan 05, 2024 183.94 187.04 182.58 183.20 231,444 -2.02(-1.09%)
Jan 04, 2024 185.35 187.61 184.94 185.22 215,072 -0.96(-0.51%)
Jan 03, 2024 194.33 194.33 185.41 186.18 239,523 -6.64(-3.44%)
Jan 02, 2024 194.58 195.54 190.91 192.82 203,934 -4.28(-2.17%)
Dec 29, 2023 199.11 200.27 197.00 197.10 168,022 -2.92(-1.46%)
Dec 28, 2023 199.24 200.07 197.97 200.01 119,418 +0.24(+0.12%)
Dec 27, 2023 198.97 201.24 198.72 199.78 130,869 +1.34(+0.68%)
Dec 26, 2023 196.94 199.43 196.15 198.43 115,289 +1.71(+0.87%)
Dec 22, 2023 195.95 198.52 195.18 196.72 164,848 +2.02(+1.04%)
Dec 21, 2023 194.69 194.85 192.37 194.70 210,712 +2.93(+1.53%)
Dec 20, 2023 194.95 196.79 191.56 191.77 219,474 -3.63(-1.86%)
Dec 19, 2023 191.10 196.27 191.10 195.41 396,677 +6.92(+3.67%)
Dec 18, 2023 193.67 193.67 187.59 188.49 186,689 -2.98(-1.55%)
Dec 15, 2023 193.89 195.91 190.97 191.46 474,823 -2.55(-1.31%)
Dec 14, 2023 188.16 194.94 188.06 194.01 294,095 +8.40(+4.53%)
Dec 13, 2023 182.50 185.98 178.10 185.61 395,107 +2.93(+1.60%)
Dec 12, 2023 181.16 183.98 179.71 182.68 162,660 +1.74(+0.96%)
Dec 11, 2023 181.27 182.85 179.72 180.94 186,950 -0.43(-0.24%)
Dec 08, 2023 178.15 181.49 178.15 181.37 184,380 +2.99(+1.67%)
Dec 07, 2023 177.56 179.71 175.79 178.38 230,636 +1.00(+0.56%)
Dec 06, 2023 175.48 179.88 175.48 177.38 394,850 +2.71(+1.55%)
Dec 05, 2023 173.97 175.49 173.34 174.68 234,882 +0.31(+0.18%)
Dec 04, 2023 171.69 174.53 171.26 174.37 232,998 +2.65(+1.54%)
Dec 01, 2023 166.63 172.11 166.63 171.72 334,190 +5.50(+3.31%)
Nov 30, 2023 165.22 166.71 164.52 166.22 242,534 +0.94(+0.57%)
Nov 29, 2023 163.14 166.03 162.36 165.28 334,736 +4.55(+2.83%)
Nov 28, 2023 163.27 163.56 160.48 160.73 319,299 -2.83(-1.73%)
Nov 27, 2023 161.61 164.04 160.60 163.56 193,795 +0.94(+0.58%)
Nov 24, 2023 161.11 163.56 161.11 162.61 67,924 +0.86(+0.53%)
Nov 22, 2023 161.25 162.54 160.01 161.75 217,188 +2.29(+1.44%)
Nov 21, 2023 156.22 160.55 156.22 159.47 306,640 +1.64(+1.04%)
Nov 20, 2023 155.94 157.88 152.92 157.82 205,148 +1.58(+1.01%)
Nov 17, 2023 155.09 156.69 155.09 156.24 210,955 +2.01(+1.30%)
Nov 16, 2023 155.73 155.73 152.25 154.23 144,254 -0.74(-0.48%)
Nov 15, 2023 155.49 158.65 154.71 154.97 245,317 -0.95(-0.61%)
Nov 14, 2023 149.60 156.05 149.60 155.91 308,862 +11.05(+7.63%)
Nov 13, 2023 144.01 146.37 143.67 144.86 152,552 +0.14(+0.10%)
Nov 10, 2023 142.22 144.98 141.38 144.72 106,328 +3.88(+2.76%)
Nov 09, 2023 142.93 143.19 139.99 140.84 96,079 -0.90(-0.63%)
Nov 08, 2023 143.93 144.42 140.11 141.74 179,894 -1.53(-1.07%)
Nov 07, 2023 144.41 145.47 142.87 143.27 214,012 -1.35(-0.94%)
Nov 06, 2023 142.58 145.88 142.58 144.62 274,093 +1.81(+1.27%)
Nov 03, 2023 142.91 144.52 142.36 142.81 282,813 +2.94(+2.10%)
Nov 02, 2023 139.09 141.75 137.82 139.87 232,659 +3.70(+2.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.