Simpson Manufacturing Co., Inc. (SSD) NYSE

166.61

+1.31(+0.79%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025165.97166.61166.61167.03164.7887,506
December 23, 2025166.43165.3165.3166.65165.05121,400
December 22, 2025167.13167.43167.43168.16165264,010
December 19, 2025167.11166.86166.86167.43164.69501,900
December 18, 2025167.7167.88167.88170.08166.16239,831
December 17, 2025168.02166.48166.48170.92165.44254,100
December 16, 2025167.97168.97168.97170.16167.14288,244
December 15, 2025170.18168.88168.88170.69166.59200,300
December 12, 2025171.87169.47169.47173.82167.63232,441
December 11, 2025169.36171.18171.18172.04168.83214,100
December 10, 2025165.22168.31168.31169.15164.61475,100
December 09, 2025165.88164.97164.97168.96164.24233,328
December 08, 2025168.96166.84166.84170.88165.84334,536
December 05, 2025169.38169.47169.47170.7167.63265,943
December 04, 2025170.77169.04169.04172.22168.2194,968
December 03, 2025168.05170.88170.88171.38167.93321,226
December 02, 2025170167.4167.4170.64165.61386,525
December 01, 2025165.81170.34170.34173.07165.23734,443
November 28, 2025168.11167.38167.38169.01166.5188,000
November 26, 2025165.39168.19168.19170.43165.39280,029
November 25, 2025163.69166.25166.25167.32163.48315,800
November 24, 2025162.06162.74162.74166.43161.99218,300
November 21, 2025158.04162.63162.63163.72158.04438,857
November 20, 2025161158.24158.24162.29156.97348,724
November 19, 2025159.03159.12159.12159.85157.6293,500
November 18, 2025157.75158158159.5156.32460,500
November 17, 2025164158.51158.51164.59158.17254,067
November 14, 2025164.94164.17164.17165.89163.36262,553
November 13, 2025167.05166.32166.32169.32165.43237,600
November 12, 2025168167.94167.94170.13165.35216,800
November 11, 2025169.18167.96167.96170.05167.09219,800
November 10, 2025170.76168.94168.94170.76167.15251,447
November 07, 2025168.24170.76170.76170.88168.14200,961
November 06, 2025170168.52168.52170167.25186,125
November 05, 2025172.49169.67169.67174.31166.38401,244
November 04, 2025173.44173.39173.39175.46171.57340,937
November 03, 2025174.93173.74173.74174.93171.17330,140
October 31, 2025175.18176.5176.5177172.82328,700
October 30, 2025179.7174.76174.76181.44174.3248,900
October 29, 2025185.09179.49179.49186.63179.33448,900
October 28, 2025181.32186.43186.43187.02181.32702,016
October 27, 2025176.19175.85175.85176.81174.59193,806
October 24, 2025179.11175.32175.32179.11174.73275,600
October 23, 2025175.03176.9176.9177.76173.76187,345
October 22, 2025177174.27174.27177.85174.13253,426
October 21, 2025174.44177.1177.1178.8174.44225,628
October 20, 2025175.06175.94175.94176.62174.3210,722
October 17, 2025171.8174.31174.31174.39170.53229,827
October 16, 2025170.87171.71171.71171.82167.64225,000
October 15, 2025170.01170.05170.05171.24168.92190,734
October 14, 2025164.82169.51169.51170.01164.82327,023
October 13, 2025167.16165.69165.69167.56165.48228,700
October 10, 2025170.44166.23166.23171.93166.02182,414
October 09, 2025172.92169.48169.48172.92167.89260,424
October 08, 2025171.06173.11173.11173.67169.54250,323
October 07, 2025169.9170.17170.17173168.33324,500
October 06, 2025171169.67169.67171.04167.85280,900
October 03, 2025169.7171.22171.22171.52168.95423,013
October 02, 2025166.51169.23169.23169.48165.68219,000
October 01, 2025167.51167.34167.05168.26164.73302,800
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved