Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	175.29	176.30	173.74	173.89	439,892	-1.77(-1.01%)
Apr 29, 2024	173.70	179.24	172.52	175.66	470,867	+2.05(+1.18%)
Apr 26, 2024	171.87	175.98	170.23	173.61	549,928	+2.79(+1.63%)
Apr 25, 2024	169.73	171.48	166.50	170.82	559,134	+1.20(+0.71%)
Apr 24, 2024	169.33	172.06	166.59	169.62	664,415	+0.39(+0.23%)
Apr 23, 2024	171.98	173.48	162.69	169.23	1,404,817	-15.89(-8.58%)
Apr 22, 2024	184.58	185.91	182.01	185.12	484,800	+0.74(+0.40%)
Apr 19, 2024	181.34	185.06	181.34	184.38	386,314	+2.33(+1.28%)
Apr 18, 2024	181.21	183.64	180.32	182.05	380,240	+3.25(+1.82%)
Apr 17, 2024	186.58	186.58	178.74	178.80	274,983	-5.92(-3.20%)
Apr 16, 2024	183.41	185.00	182.05	184.72	213,747	-0.82(-0.44%)
Apr 15, 2024	186.37	187.90	183.72	185.54	288,569	+0.67(+0.36%)
Apr 12, 2024	182.38	185.33	181.62	184.87	230,665	+0.10(+0.05%)
Apr 11, 2024	184.10	185.82	183.00	184.77	224,014	+1.86(+1.02%)
Apr 10, 2024	183.82	186.44	181.16	182.91	366,173	-8.07(-4.23%)
Apr 09, 2024	192.43	194.58	186.94	190.98	207,624	-1.47(-0.76%)
Apr 08, 2024	196.16	196.81	192.31	192.45	230,817	-2.36(-1.21%)
Apr 05, 2024	192.18	195.87	191.68	194.81	160,807	+2.77(+1.44%)
Apr 04, 2024	198.88	198.88	190.70	192.04	185,036	-4.93(-2.50%)
Apr 03, 2024	194.49	199.16	194.00	196.97	193,004	+0.87(+0.44%)
Apr 02, 2024	198.55	198.86	194.30	196.10	245,739	-4.97(-2.47%)
Apr 01, 2024	205.19	205.59	201.10	201.07	186,297	-3.82(-1.87%)
Mar 28, 2024	203.43	206.20	202.32	204.90	190,491	+2.27(+1.12%)
Mar 27, 2024	201.28	202.88	199.23	202.63	147,115	+3.05(+1.53%)
Mar 26, 2024	197.99	201.26	197.91	199.59	144,830	+1.76(+0.89%)
Mar 25, 2024	200.46	202.18	197.83	197.83	145,127	-3.75(-1.86%)
Mar 22, 2024	204.74	204.74	201.14	201.58	193,746	-3.34(-1.63%)
Mar 21, 2024	203.26	207.83	202.72	204.92	161,248	+3.91(+1.94%)
Mar 20, 2024	197.81	201.39	196.10	201.01	164,280	+3.47(+1.75%)
Mar 19, 2024	194.94	198.67	194.54	197.55	234,586	+2.55(+1.31%)
Mar 18, 2024	198.27	198.70	194.99	195.00	267,445	-1.97(-1.00%)
Mar 15, 2024	195.25	199.49	194.90	196.97	599,621	+0.59(+0.30%)
Mar 14, 2024	199.84	200.09	195.04	196.38	273,340	-4.61(-2.30%)
Mar 13, 2024	200.60	203.94	200.11	200.99	250,701	-0.55(-0.27%)
Mar 12, 2024	204.80	205.67	201.36	201.54	229,319	-3.58(-1.75%)
Mar 11, 2024	209.79	209.79	203.62	205.13	194,265	-6.16(-2.92%)
Mar 08, 2024	214.88	218.08	211.25	211.29	179,934	-3.25(-1.51%)
Mar 07, 2024	213.01	216.16	213.01	214.53	123,366	+2.57(+1.21%)
Mar 06, 2024	210.94	212.47	209.91	211.97	201,291	+3.16(+1.51%)
Mar 05, 2024	210.38	212.81	208.69	208.81	249,270	-3.09(-1.46%)
Mar 04, 2024	210.56	214.71	210.56	211.90	274,161	+2.89(+1.38%)
Mar 01, 2024	207.66	210.57	206.27	209.01	216,588	+0.62(+0.30%)
Feb 29, 2024	209.71	210.43	206.48	208.39	201,545	-0.16(-0.08%)
Feb 28, 2024	205.72	209.16	205.24	208.55	215,676	+1.59(+0.77%)
Feb 27, 2024	201.72	207.03	201.28	206.97	365,791	+7.67(+3.85%)
Feb 26, 2024	198.90	200.96	198.25	199.30	207,983	-0.39(-0.19%)
Feb 23, 2024	195.81	200.44	195.55	199.69	202,432	+4.73(+2.43%)
Feb 22, 2024	193.94	197.82	192.07	194.95	208,478	+2.20(+1.14%)
Feb 21, 2024	192.66	193.24	191.10	192.75	191,414	+0.11(+0.06%)
Feb 20, 2024	190.57	192.78	190.06	192.65	156,195	-0.88(-0.45%)
Feb 16, 2024	193.65	195.08	191.34	193.52	185,096	-2.21(-1.13%)
Feb 15, 2024	192.38	195.80	190.54	195.73	217,908	+5.22(+2.74%)
Feb 14, 2024	188.47	190.70	186.50	190.51	178,604	+4.75(+2.56%)
Feb 13, 2024	186.22	190.44	184.36	185.75	347,873	-8.80(-4.52%)
Feb 12, 2024	192.22	195.60	191.57	194.55	293,308	+2.42(+1.26%)
Feb 09, 2024	189.87	194.08	188.37	192.13	291,629	+1.98(+1.04%)
Feb 08, 2024	183.41	190.63	182.25	190.16	424,797	+7.72(+4.23%)
Feb 07, 2024	182.28	185.18	179.33	182.44	247,625	+2.00(+1.11%)
Feb 06, 2024	187.28	193.68	175.36	180.44	512,114	-3.06(-1.66%)
Feb 05, 2024	184.00	185.93	181.25	183.50	250,099	-3.44(-1.84%)
Feb 02, 2024	182.04	187.88	181.36	186.93	217,375	+1.39(+0.75%)
Feb 01, 2024	183.37	185.88	181.11	185.54	219,330	+4.80(+2.66%)
Jan 31, 2024	187.08	187.17	180.18	180.74	273,111	-7.40(-3.93%)
Jan 30, 2024	186.43	188.92	186.04	188.14	174,383	+1.52(+0.81%)
Jan 29, 2024	182.61	186.79	182.61	186.62	160,005	+4.52(+2.48%)
Jan 26, 2024	182.95	183.11	181.30	182.10	155,848	-0.03(-0.02%)
Jan 25, 2024	181.84	183.05	180.31	182.13	154,448	+2.49(+1.38%)
Jan 24, 2024	183.48	183.48	179.21	179.64	145,018	-1.86(-1.02%)
Jan 23, 2024	186.14	186.14	180.32	181.50	175,821	-4.33(-2.33%)
Jan 22, 2024	183.91	186.27	183.91	185.83	181,962	+3.75(+2.06%)
Jan 19, 2024	183.82	183.82	179.58	182.08	137,461	-1.37(-0.75%)
Jan 18, 2024	182.63	183.66	179.37	183.45	139,420	+2.57(+1.42%)
Jan 17, 2024	178.04	181.37	178.04	180.88	149,803	+0.29(+0.16%)
Jan 16, 2024	179.80	180.66	177.88	180.59	167,000	-1.35(-0.74%)
Jan 12, 2024	186.84	186.84	180.35	181.94	179,455	-2.03(-1.10%)
Jan 11, 2024	183.27	185.07	179.52	183.97	289,603	+0.62(+0.34%)
Jan 10, 2024	184.34	185.90	182.74	183.35	198,247	-0.32(-0.17%)
Jan 09, 2024	184.33	184.47	183.16	183.67	160,649	-3.17(-1.69%)
Jan 08, 2024	184.00	186.90	182.81	186.83	178,476	+3.33(+1.81%)
Jan 05, 2024	184.26	187.36	182.89	183.51	231,051	-2.03(-1.09%)
Jan 04, 2024	185.66	187.93	185.25	185.53	214,707	-0.96(-0.51%)
Jan 03, 2024	194.66	194.66	185.72	186.49	239,116	-6.65(-3.44%)
Jan 02, 2024	194.91	195.88	191.24	193.14	203,588	-4.29(-2.17%)
Dec 29, 2023	199.45	200.61	197.33	197.43	167,737	-2.92(-1.46%)
Dec 28, 2023	199.58	200.41	198.31	200.35	119,215	+0.24(+0.12%)
Dec 27, 2023	199.31	201.58	199.06	200.12	130,647	+1.35(+0.68%)
Dec 26, 2023	197.27	199.77	196.48	198.77	115,093	+1.72(+0.87%)
Dec 22, 2023	196.28	198.86	195.51	197.05	164,568	+2.02(+1.04%)
Dec 21, 2023	195.02	195.18	192.69	195.03	210,355	+2.93(+1.53%)
Dec 20, 2023	195.28	197.12	191.89	192.10	219,102	-3.64(-1.86%)
Dec 19, 2023	191.43	196.60	191.43	195.74	396,004	+6.93(+3.67%)
Dec 18, 2023	194.00	194.00	187.91	188.81	186,372	-2.98(-1.55%)
Dec 15, 2023	194.22	196.24	191.30	191.79	474,017	-2.55(-1.31%)
Dec 14, 2023	188.48	195.27	188.38	194.34	293,596	+8.42(+4.53%)
Dec 13, 2023	182.81	186.29	178.41	185.92	394,437	+2.93(+1.60%)
Dec 12, 2023	181.47	184.29	180.01	182.99	162,384	+1.74(+0.96%)
Dec 11, 2023	181.58	183.16	180.03	181.25	186,633	-0.43(-0.24%)
Dec 08, 2023	178.46	181.80	178.46	181.68	184,067	+2.99(+1.67%)
Dec 07, 2023	177.86	180.01	176.09	178.68	230,245	+1.00(+0.56%)
Dec 06, 2023	175.78	180.19	175.78	177.69	394,180	+2.71(+1.55%)
Dec 05, 2023	174.27	175.79	173.64	174.97	234,483	+0.31(+0.18%)
Dec 04, 2023	171.98	174.82	171.55	174.66	232,602	+2.65(+1.54%)
Dec 01, 2023	166.92	172.40	166.92	172.01	333,623	+5.50(+3.31%)
Nov 30, 2023	165.50	167.00	164.80	166.51	242,122	+0.95(+0.57%)
Nov 29, 2023	163.42	166.31	162.64	165.56	334,168	+4.56(+2.83%)
Nov 28, 2023	163.55	163.84	160.75	161.00	318,758	-2.83(-1.73%)
Nov 27, 2023	161.88	164.32	160.87	163.84	193,466	+0.95(+0.58%)
Nov 24, 2023	161.38	163.84	161.38	162.89	67,809	+0.86(+0.53%)
Nov 22, 2023	161.52	162.82	160.28	162.03	216,819	+2.29(+1.44%)
Nov 21, 2023	156.49	160.82	156.49	159.74	306,120	+1.65(+1.04%)
Nov 20, 2023	156.21	158.15	153.18	158.09	204,800	+1.59(+1.01%)
Nov 17, 2023	155.36	156.95	155.36	156.51	210,597	+2.01(+1.30%)
Nov 16, 2023	156.00	156.00	152.51	154.49	144,009	-0.74(-0.48%)
Nov 15, 2023	155.76	158.92	154.97	155.23	244,901	-0.95(-0.61%)
Nov 14, 2023	149.85	156.32	149.85	156.18	308,338	+11.07(+7.63%)
Nov 13, 2023	144.26	146.62	143.92	145.11	152,293	+0.14(+0.10%)
Nov 10, 2023	142.47	145.23	141.62	144.97	106,147	+3.89(+2.76%)
Nov 09, 2023	143.17	143.43	140.23	141.08	95,916	-0.90(-0.63%)
Nov 08, 2023	144.17	144.67	140.35	141.98	179,588	-1.54(-1.07%)
Nov 07, 2023	144.66	145.72	143.11	143.51	213,649	-1.36(-0.94%)
Nov 06, 2023	142.82	146.13	142.82	144.87	273,628	+1.81(+1.27%)
Nov 03, 2023	143.15	144.77	142.60	143.05	282,333	+2.94(+2.10%)
Nov 02, 2023	139.32	142.00	138.05	140.11	232,264	+3.71(+2.72%)
Nov 01, 2023	132.74	136.62	131.82	136.40	325,719	+3.59(+2.70%)
Oct 31, 2023	132.46	134.67	132.46	132.81	329,570	+1.43(+1.09%)
Oct 30, 2023	129.23	132.80	128.40	131.38	391,217	+3.12(+2.43%)
Oct 27, 2023	128.31	129.64	126.89	128.26	260,767	+0.06(+0.05%)
Oct 26, 2023	128.54	130.02	126.48	128.20	284,807	+1.09(+0.86%)
Oct 25, 2023	124.78	128.29	124.16	127.12	250,087	+1.55(+1.23%)
Oct 24, 2023	130.46	131.27	123.59	125.57	442,846	-6.60(-4.99%)
Oct 23, 2023	131.47	134.02	131.41	132.17	266,550	+0.64(+0.49%)
Oct 20, 2023	133.33	133.72	130.06	131.53	258,805	-1.18(-0.89%)
Oct 19, 2023	134.00	136.29	132.23	132.71	221,247	-1.29(-0.96%)
Oct 18, 2023	135.99	136.55	133.34	134.00	132,577	-3.90(-2.83%)
Oct 17, 2023	137.37	139.84	137.37	137.90	219,138	-0.52(-0.37%)
Oct 16, 2023	137.00	139.11	136.48	138.42	157,711	+3.69(+2.74%)
Oct 13, 2023	136.41	137.49	134.21	134.73	155,507	-2.30(-1.68%)
Oct 12, 2023	141.00	144.20	135.44	137.03	224,492	-3.92(-2.78%)
Oct 11, 2023	143.14	144.53	140.09	140.95	182,151	-1.71(-1.20%)
Oct 10, 2023	139.26	143.13	138.36	142.66	513,675	+3.93(+2.83%)
Oct 09, 2023	138.72	140.08	138.31	138.74	326,225	-1.66(-1.19%)
Oct 06, 2023	144.19	144.35	138.90	140.40	397,868	-5.26(-3.61%)
Oct 05, 2023	145.93	147.26	145.39	145.66	222,945	-0.56(-0.38%)
Oct 04, 2023	144.60	147.16	143.24	146.21	234,881	+1.04(+0.71%)
Oct 03, 2023	147.78	148.88	144.89	145.18	218,992	-2.88(-1.94%)
Oct 02, 2023	147.91	149.72	147.54	148.05	198,156	-1.06(-0.71%)
Sep 29, 2023	150.93	150.93	148.67	149.12	187,091	-0.88(-0.58%)
Sep 28, 2023	148.68	150.16	146.92	150.00	160,996	+1.52(+1.03%)
Sep 27, 2023	147.28	148.50	146.45	148.47	137,664	+2.81(+1.93%)
Sep 26, 2023	146.60	148.47	145.63	145.66	154,388	-1.62(-1.10%)
Sep 25, 2023	145.33	147.75	146.98	147.29	108,287	+1.13(+0.78%)
Sep 22, 2023	146.59	147.57	146.00	146.15	160,004	+0.34(+0.23%)
Sep 21, 2023	149.07	149.07	145.75	145.81	211,206	-4.40(-2.93%)
Sep 20, 2023	152.90	153.97	149.99	150.21	119,435	-1.59(-1.05%)
Sep 19, 2023	151.33	152.71	150.65	151.81	112,292	+0.10(+0.07%)
Sep 18, 2023	151.92	153.00	150.80	151.71	159,042	+0.41(+0.27%)
Sep 15, 2023	155.69	155.69	150.43	151.30	715,277	-4.78(-3.06%)
Sep 14, 2023	153.56	156.63	153.16	156.08	142,565	+3.45(+2.26%)
Sep 13, 2023	155.99	155.99	152.01	152.62	167,243	-3.72(-2.38%)
Sep 12, 2023	156.99	158.22	156.04	156.34	104,120	-1.64(-1.04%)
Sep 11, 2023	155.30	158.91	154.92	157.99	138,474	+4.41(+2.87%)
Sep 08, 2023	154.26	155.64	153.54	153.58	104,117	-1.12(-0.73%)
Sep 07, 2023	156.06	156.06	153.23	154.70	112,485	-1.13(-0.73%)
Sep 06, 2023	156.69	158.10	154.82	155.84	118,797	-0.23(-0.15%)
Sep 05, 2023	161.15	161.61	155.56	156.07	151,802	-6.36(-3.92%)
Sep 01, 2023	160.13	162.99	159.64	162.43	156,779	+3.40(+2.14%)
Aug 31, 2023	157.91	160.16	157.91	159.02	132,564	+1.06(+0.67%)
Aug 30, 2023	156.85	159.56	156.85	157.96	91,444	+0.54(+0.34%)
Aug 29, 2023	153.03	157.91	152.99	157.42	109,870	+3.51(+2.28%)
Aug 28, 2023	154.09	156.23	153.41	153.91	119,962	+0.57(+0.37%)
Aug 25, 2023	153.13	154.53	150.78	153.34	150,995	+0.78(+0.51%)
Aug 24, 2023	154.31	155.79	152.47	152.56	103,811	-3.07(-1.97%)
Aug 23, 2023	153.96	156.49	152.65	155.63	110,215	+3.02(+1.98%)
Aug 22, 2023	152.28	153.87	151.94	152.61	110,401	+0.83(+0.54%)
Aug 21, 2023	151.68	152.40	148.53	151.79	143,860	-0.30(-0.20%)
Aug 18, 2023	149.75	152.95	149.74	152.09	143,367	+1.94(+1.29%)
Aug 17, 2023	156.18	156.28	149.69	150.14	129,199	-5.71(-3.67%)
Aug 16, 2023	156.21	157.76	154.53	155.86	105,724	-0.06(-0.04%)
Aug 15, 2023	156.00	156.25	154.34	155.92	113,000	+0.10(+0.06%)
Aug 14, 2023	155.98	156.78	154.52	155.82	108,868	-0.15(-0.10%)
Aug 11, 2023	154.94	157.00	154.94	155.97	112,532	+1.66(+1.08%)
Aug 10, 2023	155.19	156.77	153.42	154.31	175,329	-0.88(-0.56%)
Aug 09, 2023	155.26	156.61	154.00	155.18	131,482	+0.31(+0.20%)
Aug 08, 2023	154.80	155.54	152.15	154.87	128,163	-1.45(-0.93%)
Aug 07, 2023	154.65	156.50	154.65	156.33	108,372	+1.76(+1.14%)
Aug 04, 2023	154.57	155.77	153.43	154.56	158,299	+1.13(+0.74%)
Aug 03, 2023	156.72	156.72	153.18	153.43	228,528	-3.36(-2.15%)
Aug 02, 2023	156.09	157.47	154.82	156.79	146,998	-0.48(-0.30%)
Aug 01, 2023	156.90	158.07	156.48	157.27	175,024	+0.00(+0.00%)
Jul 31, 2023	157.37	158.18	155.73	157.27	264,648	-0.07(-0.04%)
Jul 28, 2023	162.24	162.24	156.73	157.34	268,172	-3.28(-2.04%)
Jul 27, 2023	163.95	165.26	159.29	160.62	244,495	-2.05(-1.26%)
Jul 26, 2023	158.37	163.93	157.68	162.67	286,986	+3.97(+2.50%)
Jul 25, 2023	152.29	159.79	151.30	158.69	412,771	+9.59(+6.43%)
Jul 24, 2023	148.48	150.74	148.48	149.11	242,054	+0.40(+0.27%)
Jul 21, 2023	150.60	150.60	147.85	148.71	255,886	-1.23(-0.82%)
Jul 20, 2023	151.85	151.85	149.15	149.94	312,477	-1.18(-0.78%)
Jul 19, 2023	151.68	151.68	148.70	151.12	143,964	+0.44(+0.29%)
Jul 18, 2023	147.81	150.95	147.12	150.68	211,985	+3.63(+2.47%)
Jul 17, 2023	144.24	148.08	143.95	147.05	202,539	+2.61(+1.80%)
Jul 14, 2023	142.30	144.50	141.00	144.44	269,322	+1.36(+0.95%)
Jul 13, 2023	140.95	143.37	140.07	143.08	185,364	+2.76(+1.96%)
Jul 12, 2023	139.81	142.49	138.66	140.32	161,115	+2.96(+2.15%)
Jul 11, 2023	135.58	138.22	135.58	137.36	109,091	+2.02(+1.49%)
Jul 10, 2023	132.21	135.60	132.21	135.34	132,652	+2.69(+2.03%)
Jul 07, 2023	133.00	134.19	132.29	132.66	114,183	-0.11(-0.08%)
Jul 06, 2023	134.10	134.55	131.67	132.76	98,569	-2.79(-2.06%)
Jul 05, 2023	134.50	136.05	133.35	135.55	177,672	+0.10(+0.07%)
Jul 03, 2023	136.06	136.38	132.40	135.45	102,319	-2.14(-1.55%)
Jun 30, 2023	139.56	139.90	137.56	137.59	158,917	-1.12(-0.81%)
Jun 29, 2023	135.57	139.23	135.57	138.71	164,353	+2.91(+2.14%)
Jun 28, 2023	134.85	135.91	134.02	135.80	91,166	+1.03(+0.77%)
Jun 27, 2023	132.93	136.43	132.50	134.77	130,958	+2.85(+2.16%)
Jun 26, 2023	130.46	133.50	130.46	131.92	77,478	+0.56(+0.42%)
Jun 23, 2023	131.28	134.19	130.73	131.36	287,505	-1.60(-1.20%)
Jun 22, 2023	132.78	133.53	131.15	132.96	141,295	-0.14(-0.10%)
Jun 21, 2023	132.26	135.32	131.53	133.10	133,731	+0.54(+0.41%)
Jun 20, 2023	129.13	132.79	129.13	132.56	241,511	+3.31(+2.56%)
Jun 16, 2023	131.82	131.82	127.75	129.25	458,372	-1.78(-1.36%)
Jun 15, 2023	127.26	131.10		131.03	205,344	+6.51(+5.23%)
May 08, 2023	124.78	124.78	122.94	124.53	95,831	-0.11(-0.09%)
May 05, 2023	124.82	124.82	122.81	124.63	145,250	+2.20(+1.79%)
May 04, 2023	124.04	124.04	121.25	122.44	143,440	-2.19(-1.75%)
May 03, 2023	124.29	127.24	123.83	124.62	174,759	+1.07(+0.87%)
May 02, 2023	125.04	125.67	122.75	123.55	177,534	-1.50(-1.20%)

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.

Simpson Manufacturing Company (NY: SSD )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Simpson Manufacturing Company (NY: SSD )

Historical Prices

Sections

Services

Sweetwater Reporter