NYSE - Delayed Quote USD

Simpson Manufacturing Co., Inc. (SSD)

Compare
184.77 +3.51 (+1.94%)
At close: November 22 at 4:00 PM EST
184.77 0.00 (0.00%)
After hours: November 22 at 6:01 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 182.75 185.24 181.00 184.77 184.77 186,500
Nov 21, 2024 178.94 181.65 177.80 181.26 181.26 116,400
Nov 20, 2024 178.80 179.83 177.12 179.00 179.00 149,500
Nov 19, 2024 177.76 179.03 176.51 178.89 178.89 141,000
Nov 18, 2024 180.48 180.89 178.17 178.94 178.94 91,500
Nov 15, 2024 182.22 182.22 179.08 180.37 180.37 121,300
Nov 14, 2024 184.31 184.70 182.00 182.57 182.57 129,200
Nov 13, 2024 185.97 187.70 183.97 184.00 184.00 162,400
Nov 12, 2024 189.33 189.51 184.02 184.12 184.12 156,500
Nov 11, 2024 191.23 192.22 189.20 190.27 190.27 144,300
Nov 8, 2024 187.78 190.24 186.98 189.25 189.25 192,200
Nov 7, 2024 185.88 188.24 185.25 187.11 187.11 195,000
Nov 6, 2024 186.41 188.52 181.30 184.74 184.74 649,600
Nov 5, 2024 178.54 182.20 178.54 181.45 181.45 292,900
Nov 4, 2024 178.25 181.41 178.25 179.55 179.55 268,200
Nov 1, 2024 180.25 181.60 177.92 178.79 178.79 325,600
Oct 31, 2024 180.32 182.57 178.31 179.79 179.79 246,600
Oct 30, 2024 178.88 182.55 177.37 181.06 181.06 535,600
Oct 29, 2024 182.87 184.63 180.54 180.72 180.72 330,800
Oct 28, 2024 182.91 186.33 181.25 185.43 185.43 224,400
Oct 25, 2024 183.25 184.39 179.59 181.43 181.43 206,300
Oct 24, 2024 176.58 182.52 176.47 181.96 181.96 277,200
Oct 23, 2024 175.00 178.63 175.00 176.48 176.48 238,100
Oct 22, 2024 177.70 178.01 173.18 175.98 175.98 601,000
Oct 21, 2024 190.93 190.93 185.74 186.15 186.15 202,900
Oct 18, 2024 192.62 192.63 189.16 190.08 190.08 179,100
Oct 17, 2024 189.58 192.67 188.03 192.25 192.25 251,200
Oct 16, 2024 195.12 195.57 188.74 189.08 189.08 393,300
Oct 15, 2024 193.86 196.87 193.29 193.30 193.30 183,600
Oct 14, 2024 191.46 193.86 189.95 193.20 193.20 167,600
Oct 11, 2024 188.97 192.45 188.97 191.31 191.31 169,900
Oct 10, 2024 190.38 190.70 188.58 188.77 188.77 106,000
Oct 9, 2024 194.99 195.45 192.64 192.79 192.79 189,100
Oct 8, 2024 193.16 194.33 190.50 193.65 193.65 145,500
Oct 7, 2024 190.32 193.35 187.46 192.74 192.74 196,200
Oct 4, 2024 192.79 192.79 188.53 191.78 191.78 173,000
Oct 3, 2024 0.28 Dividend
Oct 3, 2024 190.79 193.16 188.20 190.75 190.75 200,500
Oct 2, 2024 190.49 193.01 188.66 191.62 191.34 185,000
Oct 1, 2024 191.25 192.58 186.86 190.89 190.61 184,200
Sep 30, 2024 190.00 193.00 188.63 191.27 190.99 226,700
Sep 27, 2024 192.09 193.57 189.57 191.18 190.90 142,000
Sep 26, 2024 190.74 191.10 188.08 189.60 189.32 172,600
Sep 25, 2024 192.06 192.06 187.34 188.81 188.53 287,600
Sep 24, 2024 192.52 194.04 190.43 191.33 191.05 409,100
Sep 23, 2024 191.19 192.81 189.37 192.09 191.81 234,900
Sep 20, 2024 194.53 194.53 188.62 189.26 188.98 656,300
Sep 19, 2024 191.14 195.17 188.46 195.15 194.86 229,700
Sep 18, 2024 185.68 194.32 184.19 186.98 186.71 309,300
Sep 17, 2024 184.31 186.57 182.14 184.51 184.24 128,800
Sep 16, 2024 182.36 183.44 177.56 183.13 182.86 160,900
Sep 13, 2024 176.31 181.40 176.31 181.32 181.06 208,400
Sep 12, 2024 173.16 175.46 172.70 174.49 174.24 132,800
Sep 11, 2024 171.50 172.84 166.91 172.51 172.26 145,300
Sep 10, 2024 172.34 176.50 170.38 172.61 172.36 152,900
Sep 9, 2024 170.37 172.54 169.74 170.93 170.68 95,300
Sep 6, 2024 172.36 175.67 170.05 170.90 170.65 103,200
Sep 5, 2024 173.84 174.03 170.66 171.63 171.38 232,300
Sep 4, 2024 173.93 174.51 172.31 173.67 173.42 119,000
Sep 3, 2024 182.55 182.55 173.46 174.04 173.79 154,100
Aug 30, 2024 181.40 183.49 179.88 183.06 182.79 119,200
Aug 29, 2024 182.26 184.48 181.18 181.25 180.99 107,900
Aug 28, 2024 178.75 182.16 178.75 180.82 180.56 118,400
Aug 27, 2024 184.99 184.99 180.71 181.54 181.27 104,300
Aug 26, 2024 187.46 189.05 186.08 186.11 185.84 176,900
Aug 23, 2024 180.47 186.97 180.00 186.15 185.88 123,100
Aug 22, 2024 179.95 180.58 178.03 178.36 178.10 103,600
Aug 21, 2024 178.73 180.44 176.64 180.23 179.97 179,000
Aug 20, 2024 178.82 180.78 175.77 176.83 176.57 119,200
Aug 19, 2024 178.07 179.42 176.91 179.01 178.75 179,800
Aug 16, 2024 175.30 179.50 175.30 177.10 176.84 186,900
Aug 15, 2024 178.39 178.39 175.40 176.24 175.98 133,800
Aug 14, 2024 175.10 175.50 172.30 174.58 174.32 195,400
Aug 13, 2024 173.00 175.51 170.92 174.13 173.88 269,900
Aug 12, 2024 174.46 174.51 170.92 171.28 171.03 183,000
Aug 9, 2024 176.20 177.44 173.37 174.81 174.55 217,400
Aug 8, 2024 177.15 178.00 174.35 175.81 175.55 143,700
Aug 7, 2024 178.76 179.11 173.83 174.33 174.08 159,500
Aug 6, 2024 173.42 179.52 173.13 177.20 176.94 316,500
Aug 5, 2024 167.03 175.64 167.03 174.20 173.95 292,900
Aug 2, 2024 179.10 179.44 175.19 179.02 178.76 360,300
Aug 1, 2024 190.44 193.98 182.38 184.70 184.43 225,600
Jul 31, 2024 193.35 197.38 188.66 192.09 191.81 207,300
Jul 30, 2024 192.45 193.51 190.90 191.74 191.46 204,800
Jul 29, 2024 192.12 193.62 190.14 191.15 190.87 379,400
Jul 26, 2024 188.61 194.07 188.39 192.45 192.17 433,600
Jul 25, 2024 178.31 186.46 178.14 184.97 184.70 364,000
Jul 24, 2024 178.35 184.69 177.62 177.63 177.37 356,200
Jul 23, 2024 173.40 182.00 166.06 179.13 178.87 687,200
Jul 22, 2024 179.50 182.56 177.11 180.66 180.40 336,600
Jul 19, 2024 182.58 183.82 179.95 181.33 181.07 166,300
Jul 18, 2024 183.82 188.50 182.16 182.82 182.55 229,200
Jul 17, 2024 188.23 189.52 183.87 183.95 183.68 340,000
Jul 16, 2024 184.63 190.44 184.63 189.96 189.68 246,500
Jul 15, 2024 183.12 184.75 181.51 182.45 182.18 224,900
Jul 12, 2024 178.90 182.89 178.26 181.49 181.22 334,400
Jul 11, 2024 171.20 177.78 169.63 176.73 176.47 224,100
Jul 10, 2024 166.19 168.30 165.00 167.75 167.50 157,300
Jul 9, 2024 164.98 168.08 164.10 165.39 165.15 208,000
Jul 8, 2024 163.91 165.84 163.88 165.46 165.22 345,400
Jul 5, 2024 163.41 163.70 161.39 162.45 162.21 226,900
Jul 3, 2024 0.28 Dividend
Jul 3, 2024 165.11 166.09 163.62 164.25 164.01 188,100
Jul 2, 2024 163.90 165.70 163.89 165.00 164.48 332,500
Jul 1, 2024 168.43 169.23 163.57 163.92 163.40 293,000
Jun 28, 2024 173.54 174.65 168.32 168.53 168.00 5,368,500
Jun 27, 2024 170.54 172.17 168.52 171.71 171.17 383,200
Jun 26, 2024 167.51 170.68 166.67 169.07 168.54 314,400
Jun 25, 2024 173.23 173.51 165.89 168.53 168.00 390,800
Jun 24, 2024 172.31 176.19 171.30 173.93 173.38 403,900
Jun 21, 2024 170.27 172.38 167.17 171.63 171.09 887,500
Jun 20, 2024 170.10 173.38 169.27 170.92 170.38 305,200
Jun 18, 2024 169.24 172.16 167.96 171.15 170.61 322,400
Jun 17, 2024 162.14 169.09 162.00 168.68 168.15 280,000
Jun 14, 2024 162.05 163.40 160.22 162.50 161.99 207,500
Jun 13, 2024 164.44 164.53 162.67 164.31 163.79 273,200
Jun 12, 2024 164.89 169.34 164.89 165.26 164.74 289,600
Jun 11, 2024 159.33 160.35 157.42 160.22 159.71 513,800
Jun 10, 2024 158.74 161.51 158.74 160.17 159.66 282,000
Jun 7, 2024 160.05 161.54 158.88 161.00 160.49 216,500
Jun 6, 2024 163.38 164.74 160.59 161.37 160.86 238,800
Jun 5, 2024 162.73 165.38 161.43 163.48 162.96 257,400
Jun 4, 2024 162.43 164.75 161.27 162.28 161.77 267,700
Jun 3, 2024 167.94 167.94 161.75 163.68 163.16 273,600
May 31, 2024 168.42 169.99 164.39 165.92 165.40 346,100
May 30, 2024 168.13 169.41 166.46 167.69 167.16 350,500
May 29, 2024 166.65 167.43 165.04 166.39 165.86 263,200
May 28, 2024 173.58 173.93 167.99 168.89 168.36 152,000
May 24, 2024 172.20 173.11 170.53 173.01 172.46 196,000
May 23, 2024 173.41 173.41 168.64 170.69 170.15 241,800
May 22, 2024 171.88 174.45 170.56 172.25 171.71 261,100
May 21, 2024 171.35 172.81 170.50 172.74 172.19 168,300
May 20, 2024 168.54 172.69 168.37 171.67 171.13 272,400
May 17, 2024 170.11 170.65 166.54 168.35 167.82 441,700
May 16, 2024 175.09 175.28 169.44 169.56 169.02 247,100
May 15, 2024 177.81 179.59 175.37 175.67 175.12 202,200
May 14, 2024 176.23 176.78 174.56 175.56 175.01 185,100
May 13, 2024 177.50 178.68 174.16 174.28 173.73 171,500
May 10, 2024 177.04 178.03 175.64 176.00 175.44 338,600
May 9, 2024 176.65 178.21 174.95 177.13 176.57 337,500
May 8, 2024 179.31 180.51 176.02 176.65 176.09 263,800
May 7, 2024 181.95 182.70 179.98 180.05 179.48 396,900
May 6, 2024 182.81 185.27 181.52 183.23 182.65 234,000
May 3, 2024 181.92 184.84 180.33 181.05 180.48 228,700
May 2, 2024 177.71 178.97 176.15 178.21 177.65 316,500
May 1, 2024 174.18 181.03 172.57 175.84 175.29 409,200
Apr 30, 2024 175.29 176.30 173.74 173.89 173.34 439,900
Apr 29, 2024 173.70 179.24 172.52 175.66 175.11 470,900
Apr 26, 2024 171.87 175.98 170.23 173.61 173.06 549,900
Apr 25, 2024 169.73 171.48 166.50 170.82 170.28 559,100
Apr 24, 2024 169.33 172.06 166.59 169.62 169.08 664,400
Apr 23, 2024 171.98 173.48 162.69 169.23 168.70 1,404,800
Apr 22, 2024 184.58 185.91 182.02 185.12 184.54 472,400
Apr 19, 2024 181.34 185.06 181.34 184.38 183.80 386,300
Apr 18, 2024 181.21 183.64 180.32 182.05 181.48 380,200
Apr 17, 2024 186.58 186.58 178.74 178.80 178.24 275,000
Apr 16, 2024 183.41 185.00 182.05 184.72 184.14 213,700
Apr 15, 2024 186.37 187.90 183.72 185.54 184.95 288,600
Apr 12, 2024 182.38 185.33 181.62 184.87 184.29 230,700
Apr 11, 2024 184.10 185.82 183.00 184.77 184.19 224,000
Apr 10, 2024 183.82 186.44 181.16 182.91 182.33 366,200
Apr 9, 2024 192.43 194.58 186.95 190.98 190.38 207,600
Apr 8, 2024 196.16 196.81 192.31 192.45 191.84 230,800
Apr 5, 2024 192.18 195.87 191.68 194.81 194.20 160,800
Apr 4, 2024 198.88 198.88 190.70 192.04 191.43 185,000
Apr 3, 2024 0.27 Dividend
Apr 3, 2024 194.49 199.17 194.00 196.97 196.35 193,000
Apr 2, 2024 198.82 199.13 194.57 196.37 195.48 245,400
Apr 1, 2024 205.47 205.88 201.34 201.35 200.44 186,000
Mar 28, 2024 203.71 206.48 202.60 205.18 204.25 190,200
Mar 27, 2024 201.56 203.16 199.50 202.91 201.99 146,900
Mar 26, 2024 198.26 201.54 198.19 199.86 198.96 144,600
Mar 25, 2024 200.74 202.46 198.10 198.10 197.20 144,800
Mar 22, 2024 205.02 205.02 201.42 201.86 200.95 193,500
Mar 21, 2024 203.54 208.12 203.00 205.20 204.27 160,900
Mar 20, 2024 198.08 201.67 196.37 201.29 200.38 164,100
Mar 19, 2024 195.21 198.94 194.81 197.82 196.92 234,300
Mar 18, 2024 198.54 198.98 195.26 195.27 194.39 267,100
Mar 15, 2024 195.52 199.76 195.17 197.24 196.35 598,800
Mar 14, 2024 200.11 200.36 195.31 196.65 195.76 273,000
Mar 13, 2024 200.88 204.22 200.39 201.27 200.36 250,400
Mar 12, 2024 205.08 205.95 201.64 201.82 200.91 229,000
Mar 11, 2024 210.08 210.08 203.90 205.41 204.48 194,000
Mar 8, 2024 215.18 218.38 211.54 211.58 210.62 179,700
Mar 7, 2024 213.30 216.46 213.30 214.83 213.86 123,200
Mar 6, 2024 211.23 212.77 210.20 212.26 211.30 201,000
Mar 5, 2024 210.67 213.10 208.98 209.10 208.15 248,900
Mar 4, 2024 210.85 215.01 210.85 212.19 211.23 273,800
Mar 1, 2024 207.95 210.86 206.55 209.30 208.35 216,300
Feb 29, 2024 210.00 210.72 206.77 208.68 207.74 201,300
Feb 28, 2024 206.00 209.45 205.53 208.84 207.89 215,400
Feb 27, 2024 202.00 207.32 201.56 207.25 206.31 365,300
Feb 26, 2024 199.17 201.24 198.52 199.57 198.67 207,700
Feb 23, 2024 196.08 200.72 195.82 199.96 199.05 202,200
Feb 22, 2024 194.21 198.09 192.33 195.22 194.34 208,200
Feb 21, 2024 192.93 193.51 191.36 193.02 192.15 191,200
Feb 20, 2024 190.83 193.05 190.32 192.91 192.04 156,000
Feb 16, 2024 193.92 195.35 191.60 193.79 192.91 184,800
Feb 15, 2024 192.65 196.07 190.80 196.00 195.11 217,600
Feb 14, 2024 188.73 190.96 186.76 190.77 189.91 178,400
Feb 13, 2024 186.48 190.70 184.61 186.01 185.17 347,400
Feb 12, 2024 192.48 195.87 191.84 194.82 193.94 292,900
Feb 9, 2024 190.13 194.35 188.63 192.40 191.53 291,000
Feb 8, 2024 183.66 190.89 182.50 190.42 189.56 409,400
Feb 7, 2024 182.53 185.43 179.58 182.69 181.86 247,300
Feb 6, 2024 187.54 193.95 175.60 180.69 179.87 511,400
Feb 5, 2024 184.25 186.19 181.51 183.75 182.92 249,800
Feb 2, 2024 182.29 188.14 181.61 187.19 186.34 217,100
Feb 1, 2024 183.62 186.14 181.36 185.80 184.96 219,000
Jan 31, 2024 187.34 187.43 180.43 180.99 180.17 272,700
Jan 30, 2024 186.69 189.18 186.30 188.40 187.55 174,100
Jan 29, 2024 182.86 187.05 182.86 186.88 186.03 159,800
Jan 26, 2024 183.20 183.37 181.55 182.35 181.52 155,600
Jan 25, 2024 182.09 183.30 180.56 182.38 181.55 154,200
Jan 24, 2024 183.73 183.73 179.45 179.89 179.08 144,800
Jan 23, 2024 186.40 186.40 180.57 181.75 180.93 175,300
Jan 22, 2024 184.16 186.53 184.16 186.09 185.25 181,700
Jan 19, 2024 184.07 184.07 179.83 182.33 181.50 137,300
Jan 18, 2024 182.88 183.91 179.62 183.70 182.87 139,200
Jan 17, 2024 178.29 181.62 178.29 181.13 180.31 149,600
Jan 16, 2024 180.05 180.91 178.13 180.84 180.02 166,800
Jan 12, 2024 187.10 187.10 180.60 182.19 181.37 179,200
Jan 11, 2024 183.52 185.33 179.77 184.22 183.39 289,200
Jan 10, 2024 184.59 186.16 183.00 183.60 182.77 198,000
Jan 9, 2024 184.58 184.72 183.41 183.92 183.09 160,400
Jan 8, 2024 184.25 187.16 183.06 187.09 186.24 178,200
Jan 5, 2024 184.51 187.62 183.14 183.76 182.93 230,700
Jan 4, 2024 185.92 188.19 185.51 185.79 184.95 214,400
Jan 3, 2024 0.27 Dividend
Jan 3, 2024 194.93 194.93 185.98 186.75 185.90 238,800
Jan 2, 2024 195.45 196.42 191.77 193.68 192.53 203,000
Dec 29, 2023 200.00 201.17 197.88 197.98 196.81 167,300
Dec 28, 2023 200.13 200.97 198.86 200.91 199.72 118,900
Dec 27, 2023 199.86 202.14 199.61 200.67 199.48 130,300
Dec 26, 2023 197.82 200.32 197.03 199.32 198.14 114,800
Dec 22, 2023 196.83 199.41 196.06 197.60 196.43 164,100
Dec 21, 2023 195.56 195.72 193.23 195.57 194.41 209,800
Dec 20, 2023 195.82 197.67 192.42 192.63 191.49 218,500
Dec 19, 2023 191.96 197.15 191.96 196.28 195.12 394,900
Dec 18, 2023 194.54 194.54 188.43 189.33 188.21 185,900
Dec 15, 2023 194.76 196.79 191.83 192.32 191.18 472,700
Dec 14, 2023 189.00 195.81 188.90 194.88 193.73 292,800
Dec 13, 2023 183.32 186.81 178.90 186.44 185.34 393,300
Dec 12, 2023 181.97 184.80 180.51 183.50 182.41 161,900
Dec 11, 2023 182.08 183.67 180.53 181.75 180.68 186,100
Dec 8, 2023 178.95 182.30 178.95 182.18 181.10 183,600
Dec 7, 2023 178.35 180.51 176.58 179.18 178.12 229,600
Dec 6, 2023 176.27 180.69 176.27 178.18 177.13 393,100
Dec 5, 2023 174.75 176.28 174.12 175.46 174.42 233,800
Dec 4, 2023 172.46 175.31 172.03 175.15 174.11 232,000
Dec 1, 2023 167.38 172.88 167.38 172.49 171.47 332,600
Nov 30, 2023 165.96 167.46 165.26 166.97 165.98 241,500
Nov 29, 2023 163.87 166.78 163.09 166.02 165.04 333,200
Nov 28, 2023 164.00 164.29 161.20 161.45 160.50 317,900
Nov 27, 2023 162.33 164.78 161.32 164.29 163.32 192,900
Nov 24, 2023 161.83 164.30 161.83 163.34 162.37 67,600

Related Tickers