Simpson Manufacturing Co Inc (SSD)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.79 | -0.97750109218 | 183.12 | 190.44 | 179.95 | 241209 | 184.32015247 | CS |
| 4 | 9.02 | 5.23475132029 | 172.31 | 190.44 | 161.39 | 278220 | 172.97071762 | CS |
| 12 | 7.63 | 4.39263097294 | 173.7 | 190.44 | 157.42 | 295592 | 171.26918913 | CS |
| 26 | -2.83 | -1.53670721112 | 184.16 | 218.38 | 157.42 | 281968 | 180.82178449 | CS |
| 52 | 32.16 | 21.5592947644 | 149.17 | 218.38 | 123.93 | 244644 | 171.66157145 | CS |
| 156 | 70.13 | 63.0665467626 | 111.2 | 218.38 | 75.25 | 200952 | 133.59673074 | CS |
| 260 | 117.91 | 185.91926837 | 63.42 | 218.38 | 47.02 | 230352 | 110.45124066 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 181.33 | -1.49 | -0.82 | 182.45 | 183.82 | 179.95 | 165200 |
| 1721342400 | 182.82 | -1.13 | -0.61 | 183.82 | 188.5 | 182.16 | 228922 |
| 1721256000 | 183.95 | -6.01 | -3.16 | 187.815 | 189.515 | 183.87 | 337063 |
| 1721169600 | 189.96 | 7.51 | 4.12 | 183.65 | 190.44 | 183.65 | 245954 |
| 1721083200 | 182.45 | 0.96 | 0.53 | 183.12 | 184.75 | 181.5067 | 224922 |
| 1720824000 | 181.49 | 4.76 | 2.69 | 178.9 | 182.885 | 178.26 | 334371 |
| 1720737600 | 176.73 | 8.98 | 5.35 | 170 | 177.78 | 170 | 222716 |
| 1720651200 | 167.75 | 2.36 | 1.43 | 166.19 | 168.3 | 165 | 157321 |
| 1720564800 | 165.38999 | -0.07 | -0.04 | 164.97999 | 168.0772 | 164.1 | 207960 |
| 1720478400 | 165.46 | 3.01 | 1.85 | 163.91 | 165.8389 | 163.76 | 345359 |
| 1720219200 | 162.44999 | -1.8 | -1.10 | 163.41 | 163.69999 | 161.38999 | 226886 |
| 1720040640 | 164.25 | -0.75 | -0.45 | 165.11 | 166.09 | 163.62 | 188080 |
| 1719960000 | 165 | 1.08 | 0.66 | 163.9 | 165.697 | 163.38 | 332494 |
| 1719873600 | 163.91999 | -4.61 | -2.74 | 168.43 | 169.23 | 163.57 | 293042 |
| 1719614400 | 168.53 | -3.18 | -1.85 | 173.54 | 174.645 | 168.32 | 5368456 |
| 1719528000 | 171.71 | 2.64 | 1.56 | 170.54 | 172.165 | 168.52 | 383217 |
| 1719441600 | 169.07 | 0.54 | 0.32 | 167.51 | 170.68 | 166.63999 | 314419 |
| 1719355200 | 168.53 | -5.4 | -3.10 | 173.23 | 173.51 | 165.88999 | 390799 |
| 1719268800 | 173.93 | 2.3 | 1.34 | 172.31 | 176.19 | 171.3 | 403874 |
| 1719009600 | 171.63 | 0.71 | 0.42 | 170.27 | 172.38 | 167.165 | 887542 |
| 1718923200 | 170.92 | -0.23 | -0.13 | 170.1 | 173.375 | 169.24 | 305189 |
| 1718750400 | 171.15 | 2.47 | 1.46 | 169.24 | 172.16 | 167.96 | 322361 |
| 1718664000 | 168.68 | 6.18 | 3.80 | 162.13999 | 169.09 | 162 | 279989 |
| 1718404800 | 162.5 | -1.81 | -1.10 | 162.05 | 163.395 | 160.2218 | 206932 |
| 1718318400 | 164.31 | -0.95 | -0.57 | 164.44 | 164.53 | 162.66999 | 273222 |
| 1718232000 | 165.26 | 5.04 | 3.15 | 165.55 | 169.34 | 165.24 | 286740 |
| 1718145600 | 160.22 | 0.05 | 0.03 | 159.33 | 160.35 | 157.41999 | 513753 |
| 1718059200 | 160.16999 | -0.83 | -0.52 | 158.74 | 161.51499 | 158.74 | 282034 |
| 1717800000 | 161 | -0.37 | -0.23 | 159.08 | 161.54 | 158.88 | 214681 |
| 1717713600 | 161.37 | -2.11 | -1.29 | 163.38 | 164.74 | 160.585 | 238785 |
| 1717627200 | 163.47999 | 1.2 | 0.74 | 162.72999 | 165.38 | 160 | 257432 |
| 1717540800 | 162.28 | -1.4 | -0.86 | 162.43 | 164.75 | 161.27 | 267732 |
| 1717454400 | 163.68 | -2.24 | -1.35 | 167.94 | 167.94 | 161.75 | 273597 |
| 1717195200 | 165.91999 | -1.77 | -1.06 | 168.42 | 169.99 | 164.38999 | 346101 |
| 1717108800 | 167.69 | 1.3 | 0.78 | 168.13 | 169.4075 | 166.4589 | 349883 |
| 1717022400 | 166.38999 | -2.5 | -1.48 | 166.65 | 167.43 | 165.04 | 263213 |
| 1716936000 | 168.89 | -4.12 | -2.38 | 173.85 | 174.38 | 167.99 | 148814 |
| 1716590400 | 173.01 | 2.32 | 1.36 | 172.2 | 173.11 | 170.53 | 196030 |
| 1716504000 | 170.69 | -1.56 | -0.91 | 173.41 | 173.41 | 168.64 | 234773 |
| 1716417600 | 172.25 | -0.49 | -0.28 | 171.88 | 174.45 | 170.56 | 261114 |
| 1716331200 | 172.74 | 1.07 | 0.62 | 171.35 | 172.81 | 170.5 | 167683 |
| 1716244800 | 171.67 | 3.32 | 1.97 | 168.54 | 172.69 | 168.3705 | 272394 |
| 1715985600 | 168.35 | -1.21 | -0.71 | 170.11 | 170.65 | 166.54 | 441681 |
| 1715899200 | 169.56 | -6.11 | -3.48 | 175.09 | 175.28 | 169.44 | 247102 |
| 1715812800 | 175.67 | 0.11 | 0.06 | 177.81 | 179.59 | 175.37 | 202165 |
| 1715726400 | 175.56 | 1.28 | 0.73 | 176.23 | 176.7769 | 174.5601 | 185130 |
| 1715640000 | 174.28 | -1.72 | -0.98 | 177.5 | 178.68 | 174.155 | 170751 |
| 1715380800 | 176 | -1.13 | -0.64 | 177.04 | 178.03 | 175.64 | 338554 |
| 1715294400 | 177.13 | 0.48 | 0.27 | 176.65 | 178.21 | 174.95 | 337506 |
| 1715208000 | 176.65 | -3.4 | -1.89 | 179.31 | 180.505 | 176.015 | 263763 |
| 1715121600 | 180.05 | -3.18 | -1.74 | 181.95 | 182.7 | 179.98 | 396934 |
| 1715035200 | 183.23 | 2.18 | 1.20 | 182.81 | 185.27 | 181.52 | 233974 |
| 1714776000 | 181.05 | 2.84 | 1.59 | 181.92 | 184.84 | 180.325 | 228708 |
| 1714689600 | 178.21 | 2.37 | 1.35 | 177.71 | 178.97 | 176.15 | 316518 |
| 1714603200 | 175.84 | 1.95 | 1.12 | 174.18 | 181.03 | 172.565 | 409210 |
| 1714516800 | 173.89 | -1.77 | -1.01 | 175.29 | 176.3 | 173.58 | 439892 |
| 1714430400 | 175.66 | 2.05 | 1.18 | 173.7 | 179.24 | 172.52 | 470867 |
| 1714171200 | 173.61 | 2.79 | 1.63 | 171.87 | 175.984 | 170.23 | 549726 |
| 1714084800 | 170.82 | 1.2 | 0.71 | 168.36 | 171.48 | 166.5 | 552092 |
| 1713998400 | 169.62 | 0.39 | 0.23 | 169.33 | 172.06 | 166.59 | 664415 |
| 1713912000 | 169.23 | -15.89 | -8.58 | 173.94 | 173.94 | 162.69 | 1404812 |
| 1713825600 | 185.12 | 0.74 | 0.40 | 184.58 | 185.91 | 182.015 | 484700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
