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

Simpson Manufacturing Company (NY: SSD )

192.09 +2.83 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
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%)
Nov 01, 2023 132.52 136.39 131.60 136.17 326,272 +3.58(+2.70%)
Oct 31, 2023 132.24 134.44 132.24 132.59 330,131 +1.42(+1.09%)
Oct 30, 2023 129.01 132.57 128.19 131.16 391,882 +3.12(+2.43%)
Oct 27, 2023 128.10 129.42 126.67 128.05 261,210 +0.06(+0.05%)
Oct 26, 2023 128.32 129.80 126.26 127.99 285,291 +1.08(+0.85%)
Oct 25, 2023 124.57 128.08 123.94 126.90 250,512 +1.54(+1.23%)
Oct 24, 2023 130.24 131.04 123.38 125.36 443,599 -6.59(-5.00%)
Oct 23, 2023 131.25 133.79 131.18 131.95 267,003 +0.64(+0.49%)
Oct 20, 2023 133.10 133.49 129.84 131.31 259,245 -1.17(-0.89%)
Oct 19, 2023 133.77 136.06 132.00 132.49 221,623 -1.28(-0.96%)
Oct 18, 2023 135.76 136.32 133.11 133.77 132,803 -3.89(-2.83%)
Oct 17, 2023 137.14 139.60 137.14 137.66 219,510 -0.52(-0.37%)
Oct 16, 2023 136.77 138.88 136.25 138.18 157,979 +3.68(+2.74%)
Oct 13, 2023 136.18 137.25 133.98 134.50 155,771 -2.30(-1.68%)
Oct 12, 2023 140.76 143.96 135.21 136.80 224,873 -3.91(-2.78%)
Oct 11, 2023 142.90 144.28 139.85 140.71 182,460 -1.71(-1.20%)
Oct 10, 2023 139.03 142.89 138.12 142.42 514,548 +3.92(+2.83%)
Oct 09, 2023 138.48 139.84 138.07 138.50 326,780 -1.66(-1.19%)
Oct 06, 2023 143.94 144.11 138.66 140.16 398,545 -5.25(-3.61%)
Oct 05, 2023 145.68 147.01 145.14 145.41 223,324 -0.56(-0.38%)
Oct 04, 2023 144.35 146.91 143.00 145.97 235,281 +1.03(+0.71%)
Oct 03, 2023 147.53 148.63 144.65 144.93 219,364 -2.87(-1.94%)
Oct 02, 2023 147.66 149.47 147.29 147.80 198,492 -1.06(-0.71%)
Sep 29, 2023 150.67 150.67 148.42 148.87 187,409 -0.87(-0.58%)
Sep 28, 2023 148.43 149.90 146.67 149.74 161,270 +1.52(+1.03%)
Sep 27, 2023 147.03 148.25 146.20 148.22 137,898 +2.80(+1.93%)
Sep 26, 2023 146.35 148.22 145.39 145.42 154,650 -1.62(-1.10%)
Sep 25, 2023 145.08 147.50 146.73 147.04 108,471 +1.13(+0.78%)
Sep 22, 2023 146.34 147.32 145.76 145.91 160,276 +0.34(+0.23%)
Sep 21, 2023 148.82 148.82 145.51 145.57 211,565 -4.39(-2.93%)
Sep 20, 2023 152.64 153.71 149.73 149.96 119,639 -1.59(-1.05%)
Sep 19, 2023 151.07 152.45 150.40 151.55 112,482 +0.10(+0.07%)
Sep 18, 2023 151.66 152.74 150.54 151.45 159,313 +0.41(+0.27%)
Sep 15, 2023 155.42 155.42 150.18 151.04 716,493 -4.77(-3.06%)
Sep 14, 2023 153.30 156.37 152.90 155.81 142,808 +3.45(+2.26%)
Sep 13, 2023 155.72 155.72 151.76 152.36 167,527 -3.72(-2.38%)
Sep 12, 2023 156.73 157.95 155.78 156.08 104,297 -1.64(-1.04%)
Sep 11, 2023 155.04 158.64 154.66 157.72 138,710 +4.40(+2.87%)
Sep 08, 2023 154.00 155.38 153.28 153.32 104,294 -1.12(-0.73%)
Sep 07, 2023 155.79 155.79 152.97 154.44 112,677 -1.13(-0.73%)
Sep 06, 2023 156.43 157.83 154.56 155.57 118,998 -0.23(-0.15%)
Sep 05, 2023 160.88 161.34 155.29 155.80 152,060 -6.35(-3.92%)
Sep 01, 2023 159.86 162.71 159.37 162.15 157,045 +3.40(+2.14%)
Aug 31, 2023 157.64 159.89 157.64 158.75 132,789 +1.06(+0.67%)
Aug 30, 2023 156.59 159.29 156.59 157.69 91,600 +0.54(+0.34%)
Aug 29, 2023 152.77 157.65 152.73 157.15 110,057 +3.51(+2.28%)
Aug 28, 2023 153.82 155.96 153.15 153.65 120,166 +0.57(+0.37%)
Aug 25, 2023 152.87 154.27 150.53 153.08 151,252 +0.78(+0.51%)
Aug 24, 2023 154.04 155.52 152.22 152.30 103,988 -3.06(-1.97%)
Aug 23, 2023 153.69 156.22 152.39 155.37 110,402 +3.01(+1.98%)
Aug 22, 2023 152.03 153.61 151.68 152.35 110,588 +0.83(+0.54%)
Aug 21, 2023 151.42 152.15 148.28 151.53 144,105 -0.30(-0.20%)
Aug 18, 2023 149.49 152.69 149.48 151.83 143,611 +1.94(+1.29%)
Aug 17, 2023 155.91 156.01 149.43 149.89 129,418 -5.70(-3.67%)
Aug 16, 2023 155.94 157.50 154.27 155.59 105,904 -0.06(-0.04%)
Aug 15, 2023 155.73 155.98 154.07 155.65 113,192 +0.10(+0.06%)
Aug 14, 2023 155.71 156.52 154.26 155.55 109,053 -0.15(-0.10%)
Aug 11, 2023 154.68 156.74 154.68 155.70 112,723 +1.66(+1.08%)
Aug 10, 2023 154.93 156.51 153.16 154.04 175,627 -0.87(-0.56%)
Aug 09, 2023 155.00 156.35 153.74 154.92 131,706 +0.31(+0.20%)
Aug 08, 2023 154.54 155.28 151.89 154.61 128,381 -1.45(-0.93%)
Aug 07, 2023 154.39 156.23 154.39 156.06 108,557 +1.76(+1.14%)
Aug 04, 2023 154.31 155.50 153.17 154.30 158,568 +1.13(+0.74%)
Aug 03, 2023 156.46 156.46 152.92 153.17 228,916 -3.36(-2.15%)
Aug 02, 2023 155.82 157.20 154.56 156.53 147,248 -0.48(-0.30%)
Aug 01, 2023 156.64 157.80 156.21 157.00 175,321 +0.00(+0.00%)
Jul 31, 2023 157.10 157.91 155.46 157.00 265,098 -0.07(-0.04%)
Jul 28, 2023 161.96 161.96 156.46 157.07 268,627 -3.27(-2.04%)
Jul 27, 2023 163.67 164.98 159.02 160.34 244,911 -2.05(-1.26%)
Jul 26, 2023 158.10 163.65 157.41 162.39 287,474 +3.96(+2.50%)
Jul 25, 2023 152.04 159.52 151.04 158.43 413,472 +9.57(+6.43%)
Jul 24, 2023 148.23 150.49 148.23 148.86 242,466 +0.40(+0.27%)
Jul 21, 2023 150.35 150.35 147.60 148.46 256,321 -1.23(-0.82%)
Jul 20, 2023 151.59 151.59 148.90 149.69 313,008 -1.17(-0.78%)
Jul 19, 2023 151.42 151.42 148.45 150.86 144,208 +0.44(+0.29%)
Jul 18, 2023 147.56 150.69 146.87 150.43 212,346 +3.63(+2.47%)
Jul 17, 2023 144.00 147.82 143.71 146.80 202,883 +2.60(+1.81%)
Jul 14, 2023 142.06 144.25 140.76 144.19 269,780 +1.36(+0.95%)
Jul 13, 2023 140.71 143.12 139.83 142.83 185,679 +2.75(+1.96%)
Jul 12, 2023 139.57 142.25 138.42 140.08 161,389 +2.95(+2.15%)
Jul 11, 2023 135.35 137.99 135.35 137.13 109,276 +2.02(+1.49%)
Jul 10, 2023 131.98 135.37 131.98 135.11 132,878 +2.68(+2.03%)
Jul 07, 2023 132.78 133.96 132.06 132.43 114,377 -0.11(-0.08%)
Jul 06, 2023 133.87 134.32 131.45 132.54 98,737 -2.78(-2.06%)
Jul 05, 2023 134.27 135.82 133.12 135.32 177,974 +0.10(+0.07%)
Jul 03, 2023 135.83 136.15 132.18 135.22 102,493 -2.13(-1.55%)
Jun 30, 2023 139.33 139.66 137.32 137.35 159,187 -1.12(-0.81%)
Jun 29, 2023 135.34 138.99 135.34 138.47 164,632 +2.91(+2.14%)
Jun 28, 2023 134.62 135.68 133.79 135.57 91,321 +1.03(+0.77%)
Jun 27, 2023 132.70 136.19 132.28 134.54 131,180 +2.85(+2.16%)
Jun 26, 2023 130.23 133.27 130.23 131.69 77,609 +0.56(+0.42%)
Jun 23, 2023 131.06 133.96 130.51 131.14 287,993 -1.60(-1.20%)
Jun 22, 2023 132.56 133.31 130.93 132.73 141,535 -0.14(-0.10%)
Jun 21, 2023 132.04 135.09 131.31 132.87 133,958 +0.54(+0.41%)
Jun 20, 2023 128.91 132.56 128.91 132.34 241,921 +3.30(+2.56%)
Jun 16, 2023 131.59 131.59 127.53 129.03 459,151 -1.78(-1.36%)
Jun 15, 2023 127.04 130.88 130.81 205,693 +6.50(+5.23%)
May 08, 2023 124.57 124.57 122.74 124.31 95,994 -0.11(-0.09%)
May 05, 2023 124.61 124.61 122.60 124.42 145,497 +2.19(+1.79%)
May 04, 2023 123.83 123.83 121.04 122.23 143,684 -2.18(-1.75%)
May 03, 2023 124.08 127.02 123.62 124.41 175,056 +1.07(+0.87%)
May 02, 2023 124.83 125.45 122.54 123.34 177,836 -1.50(-1.20%)
May 01, 2023 124.74 125.91 123.73 124.84 171,330 +0.10(+0.08%)
Apr 28, 2023 124.14 125.55 123.59 124.74 191,460 +0.78(+0.63%)
Apr 27, 2023 120.20 124.03 119.96 123.96 190,935 +4.93(+4.14%)
Apr 26, 2023 120.91 122.30 118.78 119.03 227,527 -3.53(-2.88%)
Apr 25, 2023 118.61 126.99 118.43 122.56 516,837 +10.51(+9.38%)
Apr 24, 2023 112.75 113.72 111.45 112.05 137,005 -0.25(-0.22%)
Apr 21, 2023 114.29 114.29 110.37 112.29 167,353 -1.86(-1.63%)
Apr 20, 2023 111.67 116.11 111.67 114.16 469,752 +2.09(+1.87%)
Apr 19, 2023 109.72 112.17 109.49 112.06 172,540 +2.20(+2.00%)
Apr 18, 2023 108.78 110.12 108.24 109.86 133,164 +1.45(+1.34%)
Apr 17, 2023 108.20 109.06 107.80 108.42 98,546 +0.13(+0.12%)
Apr 14, 2023 109.13 110.57 107.52 108.29 120,907 -1.04(-0.95%)
Apr 13, 2023 109.07 109.37 107.45 109.33 151,342 +1.28(+1.18%)
Apr 12, 2023 108.66 108.87 107.51 108.05 135,494 +0.93(+0.87%)
Apr 11, 2023 105.93 107.68 105.64 107.12 150,065 +1.64(+1.55%)
Apr 10, 2023 102.43 105.91 102.43 105.48 161,531 +2.43(+2.36%)
Apr 06, 2023 103.01 104.09 101.28 103.05 156,518 +0.32(+0.31%)
Apr 05, 2023 103.06 103.63 101.93 102.73 160,506 -1.12(-1.08%)
Apr 04, 2023 108.58 108.58 103.11 103.85 125,502 -4.93(-4.53%)
Apr 03, 2023 108.25 108.87 106.48 108.78 142,998 +0.32(+0.29%)
Mar 31, 2023 105.24 108.82 105.24 108.46 314,273 +4.06(+3.88%)
Mar 30, 2023 105.38 106.09 104.29 104.41 82,995 +0.13(+0.12%)
Mar 29, 2023 104.99 105.16 103.00 104.28 135,718 +0.39(+0.38%)
Mar 28, 2023 103.70 104.61 103.09 103.88 174,130 -0.31(-0.29%)
Mar 27, 2023 104.55 105.00 102.55 104.19 140,391 +1.00(+0.97%)
Mar 24, 2023 101.71 103.20 100.65 103.19 97,963 +0.23(+0.22%)
Mar 23, 2023 103.15 104.77 101.43 102.96 142,337 +0.34(+0.33%)
Mar 22, 2023 104.81 105.90 102.55 102.63 121,831 -2.24(-2.13%)
Mar 21, 2023 105.86 107.04 103.35 104.86 183,861 +0.72(+0.69%)
Mar 20, 2023 103.28 104.47 101.89 104.14 132,948 +2.13(+2.09%)
Mar 17, 2023 103.87 104.00 101.40 102.01 406,844 -2.25(-2.15%)
Mar 16, 2023 99.76 104.39 99.76 104.26 203,974 +3.32(+3.29%)
Mar 15, 2023 100.54 102.04 100.19 100.94 132,497 -2.20(-2.13%)
Mar 14, 2023 104.51 104.51 100.98 103.13 153,230 +1.75(+1.73%)
Mar 13, 2023 100.84 103.14 100.47 101.38 128,764 -1.25(-1.21%)
Mar 10, 2023 105.88 105.88 101.58 102.63 193,000 -3.62(-3.41%)
Mar 09, 2023 108.21 108.57 106.20 106.25 105,377 -1.43(-1.33%)
Mar 08, 2023 107.44 108.17 106.60 107.68 84,154 +0.89(+0.83%)
Mar 07, 2023 108.10 108.57 106.59 106.79 139,416 -1.24(-1.15%)
Mar 06, 2023 111.09 111.09 107.58 108.03 97,464 -2.92(-2.63%)
Mar 03, 2023 109.25 111.17 107.62 110.95 145,106 +2.41(+2.22%)
Mar 02, 2023 106.26 108.60 105.88 108.53 94,371 +1.28(+1.19%)
Mar 01, 2023 106.79 108.43 105.85 107.26 96,575 +0.55(+0.52%)
Feb 28, 2023 106.41 107.58 106.41 106.70 150,998 -0.19(-0.18%)
Feb 27, 2023 106.92 107.83 106.10 106.89 104,677 +1.20(+1.13%)
Feb 24, 2023 104.72 106.25 104.64 105.69 191,258 -0.78(-0.73%)
Feb 23, 2023 106.91 107.49 105.47 106.48 100,375 +0.16(+0.15%)
Feb 22, 2023 106.82 107.62 105.67 106.32 149,281 +0.21(+0.20%)
Feb 21, 2023 108.21 108.62 105.72 106.11 148,360 -3.81(-3.46%)
Feb 17, 2023 110.57 111.03 109.10 109.92 223,626 -0.34(-0.31%)
Feb 16, 2023 108.61 112.12 108.53 110.25 158,476 -0.47(-0.42%)
Feb 15, 2023 109.66 111.45 109.66 110.72 220,437 +0.05(+0.05%)
Feb 14, 2023 110.90 111.34 108.42 110.67 147,911 -0.94(-0.84%)
Feb 13, 2023 108.62 111.93 108.62 111.61 116,110 +3.05(+2.81%)
Feb 10, 2023 108.39 109.74 108.02 108.56 141,090 -0.48(-0.44%)
Feb 09, 2023 111.63 112.80 108.61 109.05 169,920 -1.77(-1.60%)
Feb 08, 2023 112.05 114.21 110.07 110.82 206,035 -2.30(-2.03%)
Feb 07, 2023 109.72 114.05 107.97 113.11 544,797 +8.16(+7.78%)
Feb 06, 2023 108.76 109.07 104.58 104.95 279,609 -5.13(-4.66%)
Feb 03, 2023 110.01 111.96 109.23 110.09 222,659 -1.38(-1.23%)
Feb 02, 2023 108.62 111.97 108.62 111.46 192,345 +3.57(+3.31%)
Feb 01, 2023 105.11 109.82 104.43 107.89 200,771 +1.93(+1.82%)
Jan 31, 2023 102.75 106.01 102.75 105.96 192,590 +3.86(+3.78%)
Jan 30, 2023 101.15 102.72 101.00 102.10 142,551 +0.01(+0.01%)
Jan 27, 2023 101.47 102.97 100.26 102.09 131,834 +1.06(+1.05%)
Jan 26, 2023 101.60 102.98 99.74 101.03 80,175 -0.29(-0.28%)
Jan 25, 2023 100.51 101.32 100.02 101.32 95,967 -0.05(-0.05%)
Jan 24, 2023 100.25 101.51 99.28 101.37 117,686 +1.21(+1.21%)
Jan 23, 2023 98.08 100.23 98.08 100.16 159,636 +1.81(+1.84%)
Jan 20, 2023 95.54 98.36 94.53 98.35 190,358 +3.55(+3.75%)
Jan 19, 2023 95.51 95.58 93.98 94.80 110,588 -0.82(-0.86%)
Jan 18, 2023 97.69 99.11 95.51 95.62 110,513 -2.12(-2.17%)
Jan 17, 2023 98.19 99.26 97.62 97.74 102,678 -0.74(-0.75%)
Jan 13, 2023 96.56 99.41 96.56 98.48 123,048 +1.04(+1.07%)
Jan 12, 2023 97.10 97.80 95.64 97.44 176,611 +0.35(+0.36%)
Jan 11, 2023 96.80 98.01 96.80 97.10 146,766 +0.72(+0.75%)
Jan 10, 2023 95.23 96.50 95.03 96.38 170,390 +0.47(+0.50%)
Jan 09, 2023 95.63 97.90 95.03 95.90 172,523 +0.70(+0.74%)
Jan 06, 2023 92.80 96.23 92.50 95.20 173,415 +3.71(+4.05%)
Jan 05, 2023 91.72 92.65 90.01 91.49 131,418 -0.43(-0.46%)
Jan 04, 2023 91.22 93.41 91.06 91.91 218,663 +1.73(+1.92%)
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.