Simpson Manufacturing Co Inc (SSD)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.74 | 2.07340059874 | 180.38 | 192.22 | 180.38 | 293141 | 185.52122681 | CS |
| 4 | -9.74 | -5.02424430001 | 193.86 | 196.8675 | 173.18 | 295852 | 183.25759894 | CS |
| 12 | 5.3 | 2.96387428699 | 178.82 | 196.8675 | 166.91 | 221062 | 184.75223585 | CS |
| 26 | 6.62 | 3.72957746479 | 177.5 | 197.38 | 157.42 | 292789 | 176.51280831 | CS |
| 52 | 39.46 | 27.2777547352 | 144.66 | 218.38 | 144.315 | 275542 | 180.31605599 | CS |
| 156 | 63.63 | 52.8093617728 | 120.49 | 218.38 | 75.25 | 219517 | 141.63124653 | CS |
| 260 | 100.55 | 120.318296039 | 83.57 | 218.38 | 47.02 | 232330 | 119.03229885 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731368400 | 190.27 | 1.02 | 0.54 | 191.405 | 192.22 | 189.2 | 142101 |
| 1731109200 | 189.25 | 2.14 | 1.14 | 188.085 | 190.235 | 186.98 | 191134 |
| 1731022800 | 187.11 | 2.37 | 1.28 | 185.365 | 188.24 | 185.365 | 193406 |
| 1730936400 | 184.74 | 3.29 | 1.81 | 188.52 | 188.52 | 181.3 | 646919 |
| 1730850000 | 181.45 | 1.9 | 1.06 | 180.38 | 182.2 | 180.38 | 292145 |
| 1730763600 | 179.55 | 0.76 | 0.43 | 178.25 | 181.41 | 178.25 | 267866 |
| 1730500800 | 178.79 | -1 | -0.56 | 180.25 | 181.595 | 177.92 | 325591 |
| 1730414400 | 179.79 | -1.27 | -0.70 | 181.685 | 182.57 | 178.31 | 244288 |
| 1730328000 | 181.06 | 0.34 | 0.19 | 178.29 | 182.545 | 178.29 | 532635 |
| 1730241600 | 180.72 | -4.71 | -2.54 | 182.5 | 184.63 | 180.54 | 328774 |
| 1730155200 | 185.43 | 4 | 2.20 | 181.91 | 186.33 | 181.91 | 223049 |
| 1729896000 | 181.43 | -0.53 | -0.29 | 183.25 | 184.39 | 179.59 | 205695 |
| 1729809600 | 181.96 | 5.48 | 3.11 | 176.58 | 182.52 | 176.47 | 276716 |
| 1729723200 | 176.48 | 0.5 | 0.28 | 175 | 178.63 | 175 | 235578 |
| 1729636800 | 175.98 | -10.17 | -5.46 | 177.7 | 178.005 | 173.18 | 600901 |
| 1729550400 | 186.15 | -3.93 | -2.07 | 190.93 | 190.93 | 185.741 | 202985 |
| 1729291200 | 190.08 | -2.17 | -1.13 | 192.62 | 192.625 | 189.16 | 179126 |
| 1729204800 | 192.25 | 3.17 | 1.68 | 189.58 | 192.665 | 188.03 | 251153 |
| 1729118400 | 189.08 | -4.22 | -2.18 | 195.12 | 195.57 | 188.74 | 393336 |
| 1729032000 | 193.3 | 0.1 | 0.05 | 193.86 | 196.8675 | 192.13 | 183646 |
| 1728945600 | 193.2 | 1.89 | 0.99 | 191.46 | 193.86 | 189.95 | 167572 |
| 1728686400 | 191.31 | 2.54 | 1.35 | 188.97 | 192.4453 | 188.97 | 169583 |
| 1728600000 | 188.77 | -4.02 | -2.09 | 189.04 | 190.6999 | 188.58 | 105384 |
| 1728513600 | 192.79 | -0.86 | -0.44 | 194.99 | 195.452 | 192.64 | 189114 |
| 1728427200 | 193.65 | 0.91 | 0.47 | 191.91 | 194.33 | 190.5 | 140189 |
| 1728340800 | 192.74 | 0.96 | 0.50 | 190.32 | 193.35 | 187.46 | 196143 |
| 1728081600 | 191.78 | 1.03 | 0.54 | 192.38 | 192.38 | 188.53 | 172024 |
| 1727995200 | 190.75 | -0.87 | -0.45 | 190.011 | 193.16 | 188.2 | 199290 |
| 1727908800 | 191.62 | 0.73 | 0.38 | 189.69 | 193.01 | 188.66 | 181375 |
| 1727822400 | 190.89 | -0.38 | -0.20 | 191.25 | 192.58 | 186.86 | 174755 |
| 1727735520 | 191.27 | 0.09 | 0.05 | 190 | 193 | 189.53 | 225238 |
| 1727476800 | 191.18 | 1.58 | 0.83 | 192.09 | 193.57 | 189.57 | 141964 |
| 1727390400 | 189.6 | 0.79 | 0.42 | 190.74 | 191.1 | 188.08 | 172718 |
| 1727304000 | 188.81 | -2.52 | -1.32 | 192.06 | 192.06 | 187.34 | 287582 |
| 1727217600 | 191.33 | -0.76 | -0.40 | 192.52 | 194.04 | 190.43 | 408716 |
| 1727131200 | 192.09 | 2.83 | 1.50 | 191.19 | 192.805 | 189.37 | 234936 |
| 1726872000 | 189.26 | -5.89 | -3.02 | 194.53 | 194.53 | 188.62 | 656258 |
| 1726785600 | 195.15 | 8.17 | 4.37 | 190.975 | 195.17 | 188.455 | 228550 |
| 1726699200 | 186.98 | 2.47 | 1.34 | 186.015 | 194.3225 | 184.19 | 307309 |
| 1726612800 | 184.51 | 1.38 | 0.75 | 185.0887 | 186.57 | 182.14 | 127052 |
| 1726526400 | 183.13 | 1.81 | 1.00 | 182.36 | 183.44 | 177.56 | 160248 |
| 1726267200 | 181.32 | 6.83 | 3.91 | 176.69 | 181.4 | 176.69 | 207524 |
| 1726180800 | 174.49 | 1.98 | 1.15 | 174.21 | 175.457 | 172.7 | 130914 |
| 1726094400 | 172.51 | -0.1 | -0.06 | 171.5 | 172.84 | 166.91 | 145344 |
| 1726008000 | 172.61 | 1.68 | 0.98 | 171.2475 | 173.62 | 170.375 | 143713 |
| 1725921600 | 170.93 | 0.03 | 0.02 | 170.37 | 172.54 | 169.7354 | 95318 |
| 1725662400 | 170.9 | -0.73 | -0.43 | 173.95 | 175.665 | 170.05 | 101816 |
| 1725576000 | 171.63 | -2.04 | -1.17 | 172.11 | 174.025 | 170.66 | 231968 |
| 1725489600 | 173.67 | -0.37 | -0.21 | 173.93 | 174.505 | 172.31 | 119044 |
| 1725403200 | 174.04 | -9.02 | -4.93 | 182.69 | 182.69 | 173.455 | 152673 |
| 1725057600 | 183.06 | 1.81 | 1.00 | 181.4 | 183.49 | 179.88 | 119247 |
| 1724971200 | 181.25 | 0.43 | 0.24 | 182.26 | 184.48 | 181.18 | 107333 |
| 1724884800 | 180.82 | -0.72 | -0.40 | 177.67 | 182.155 | 177.67 | 118693 |
| 1724798400 | 181.54 | -4.57 | -2.46 | 184.99 | 184.99 | 180.71 | 104269 |
| 1724712000 | 186.11 | -0.04 | -0.02 | 187.46 | 189.05 | 186.08 | 176926 |
| 1724452800 | 186.15 | 7.79 | 4.37 | 180.47 | 186.965 | 180 | 123077 |
| 1724366400 | 178.36 | -1.87 | -1.04 | 179.95 | 180.575 | 178.03 | 103589 |
| 1724280000 | 180.23 | 3.4 | 1.92 | 178.73 | 180.44 | 176.64 | 178989 |
| 1724193600 | 176.83 | -2.18 | -1.22 | 178.82 | 180.78 | 175.77 | 119190 |
| 1724107200 | 179.01 | 1.91 | 1.08 | 178.07 | 179.44 | 176.91 | 179808 |
| 1723848000 | 177.1 | 0.86 | 0.49 | 177.33 | 179.495 | 175.8 | 177161 |
| 1723761600 | 176.24 | 1.66 | 0.95 | 178.39 | 178.96 | 175.395 | 133779 |
| 1723675200 | 174.58 | 0.45 | 0.26 | 175.1 | 175.5 | 172.3 | 195384 |
| 1723588800 | 174.13 | 2.85 | 1.66 | 171.87 | 175.51 | 170.92 | 269203 |
| 1723502400 | 171.28 | -3.53 | -2.02 | 174.46 | 174.66 | 170.92 | 182968 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
