181.26 6.77(3.88%)09/13/2024
Simpson Manufacturing Co., Inc. (SSD)
  Loading...



Last 23 Days
DateOpenHighLowCloseChangeChg %Volume
2024-09-13176.31181.40176.31181.266.773.88138,863
2024-09-12173.16175.46172.70174.491.981.15132,814
2024-09-11171.50172.84166.91172.51-0.10-0.06145,344
2024-09-10172.34173.71170.38172.611.540.90152,891
2024-09-09170.37172.52169.74171.070.170.1068,719
2024-09-06172.36175.67170.05170.90-0.73-0.43103,222
2024-09-05173.84174.03170.66171.63-2.04-1.17138,863
2024-09-04173.93174.51172.34173.67-0.37-0.21132,814
2024-09-03173.93180.73173.46174.04-9.02-4.93145,344
2024-08-30181.40183.30179.88183.061.811.00152,891
2024-08-29182.26184.48181.24181.250.430.2468,719
2024-08-28178.75182.16178.75180.82-0.72-0.40103,222
2024-08-27184.99184.99180.73181.54-4.57-2.46232,265
2024-08-26187.46189.00186.10186.11-0.04-0.02112,741
2024-08-23180.47186.72180.47186.157.794.37757
2024-08-22179.95179.95178.03178.36-1.87-1.04119,247
2024-08-21179.95180.39176.64180.233.532.00107,851
2024-08-20178.82180.78175.77176.70-2.31-1.2998,134
2024-08-19178.07179.42177.06179.011.911.08104,269
2024-08-16178.07179.50175.93177.100.860.49176,925
2024-08-15178.39178.39175.40176.241.660.95123,077
2024-08-14175.10175.50172.30174.580.450.26103,589
2024-08-13173.00175.50170.93174.132.851.662,388



1 Year Performance



Historical Performance
PeriodPerformancePeriod LowPeriod HighPeriod AverageUp DaysDown DaysNoChange Days
1-Week170.90
from 2024-09-06
10.36 6.06%
166.91
on 2024-09-11
14.35 8.60%
181.40
on 2024-09-13
-0.14 (-0.08%)
173.8142
1-Month174.13
from 2024-08-13
7.13 4.09%
166.91
on 2024-09-11
14.35 8.60%
189.00
on 2024-08-26
-7.74 (-4.09%)
177.281310
3-Month164.31
from 2024-06-13
16.95 10.32%
160.22
on 2024-06-14
21.04 13.13%
196.78
on 2024-07-31
-15.52 (-7.89%)
176.153232
6-Month201.16
from 2024-03-13
-19.90 (-9.89%)
157.42
on 2024-06-11
23.84 15.14%
208.12
on 2024-03-21
-26.86 (-12.91%)
178.4864631
52-Week153.33
from 2023-09-13
27.93 18.22%
124.50
on 2023-10-25
56.76 45.59%
218.36
on 2024-03-08
-37.10 (-16.99%)
174.731351171
2-Year
3-Year
5-Year
10-Year
20-Year
All Time