Simpson Manufacturing Co Inc (SSD)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.92 | 0.501499046062 | 183.45 | 191.25 | 180.1637 | 264178 | 186.72178181 | CS |
| 4 | 3.07 | 1.69332597904 | 181.3 | 197.815 | 176.505 | 180798 | 185.82804505 | CS |
| 12 | -10.16 | -5.22284480543 | 194.53 | 197.815 | 173.18 | 230868 | 186.0821021 | CS |
| 26 | 19.93 | 12.1199221601 | 164.44 | 197.815 | 160.2218 | 277511 | 179.0870467 | CS |
| 52 | 1.05 | 0.572768928649 | 183.32 | 218.38 | 157.42 | 270454 | 181.56531226 | CS |
| 156 | 54.69 | 42.1730413325 | 129.68 | 218.38 | 75.25 | 219588 | 143.04981924 | CS |
| 260 | 105.71 | 134.388507501 | 78.66 | 218.38 | 47.02 | 229714 | 120.86089385 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734133200 | 184.37 | -1.32 | -0.71 | 184.31 | 186.38 | 183.1 | 192289 |
| 1734046800 | 185.69 | -4.32 | -2.27 | 189.99 | 190.495 | 185.62 | 278303 |
| 1733960400 | 190.01 | 4.2 | 2.26 | 187.41 | 191.25 | 185.795 | 297612 |
| 1733874000 | 185.81 | -0.83 | -0.44 | 185.37 | 187.63 | 180.52 | 267363 |
| 1733787600 | 186.64 | 1.6 | 0.86 | 185.79 | 188.75 | 183.7 | 232113 |
| 1733528400 | 185.04 | 4.55 | 2.52 | 183.22 | 186.445 | 180.1637 | 263259 |
| 1733442000 | 180.49 | -2.87 | -1.57 | 183.24 | 184.1135 | 180.021 | 253394 |
| 1733355600 | 183.36 | -1.71 | -0.92 | 184.09 | 184.09 | 182.08 | 86132 |
| 1733269200 | 185.07 | -0.76 | -0.41 | 186.86 | 186.86 | 184.41 | 84414 |
| 1733182800 | 185.83 | -2.57 | -1.36 | 187.84 | 188.63 | 185.25 | 133953 |
| 1732917840 | 188.4 | 1.63 | 0.87 | 188.64 | 189.04 | 186.89 | 103532 |
| 1732750800 | 186.77 | -1.1 | -0.59 | 188.92 | 190.75 | 186.31 | 149518 |
| 1732664400 | 187.87 | -9.06 | -4.60 | 195.05 | 195.05 | 186.36 | 181177 |
| 1732578000 | 196.93 | 12.16 | 6.58 | 186.53 | 197.815 | 186.53 | 330352 |
| 1732318800 | 184.77 | 3.51 | 1.94 | 182.75 | 185.24 | 181 | 186532 |
| 1732232400 | 181.26 | 2.26 | 1.26 | 178.94 | 181.645 | 177.8 | 116378 |
| 1732146000 | 179 | 0.11 | 0.06 | 178.8 | 179.83 | 177.12 | 149536 |
| 1732059600 | 178.89 | -0.05 | -0.03 | 177.76 | 179.03 | 176.505 | 141030 |
| 1731973200 | 178.94 | -1.43 | -0.79 | 180.48 | 180.89 | 178.17 | 91456 |
| 1731714000 | 180.37 | -2.2 | -1.21 | 182.22 | 182.22 | 179.075 | 121256 |
| 1731627600 | 182.57 | -1.43 | -0.78 | 184.31 | 184.7 | 182 | 129158 |
| 1731541200 | 184 | -0.12 | -0.07 | 185.97 | 187.7 | 183.97 | 163137 |
| 1731454800 | 184.12 | -6.15 | -3.23 | 189.33 | 189.51 | 184.02 | 156508 |
| 1731368400 | 190.27 | 1.02 | 0.54 | 191.23 | 192.22 | 189.2 | 144238 |
| 1731109200 | 189.25 | 2.14 | 1.14 | 187.78 | 190.235 | 186.97 | 192219 |
| 1731022800 | 187.11 | 2.37 | 1.28 | 185.88 | 188.24 | 185 | 194973 |
| 1730936400 | 184.74 | 3.29 | 1.81 | 186.41 | 187.34 | 181.3 | 646288 |
| 1730850000 | 181.45 | 1.9 | 1.06 | 178.54 | 182.2 | 178.54 | 292887 |
| 1730763600 | 179.55 | 0.76 | 0.43 | 178.25 | 181.41 | 177.66 | 268233 |
| 1730500800 | 178.79 | -1 | -0.56 | 180.25 | 181.595 | 177.92 | 325646 |
| 1730414400 | 179.79 | -1.27 | -0.70 | 180.32 | 182.57 | 178.31 | 246636 |
| 1730328000 | 181.06 | 0.34 | 0.19 | 178.88 | 182.545 | 177.37 | 535573 |
| 1730241600 | 180.72 | -4.71 | -2.54 | 181.96 | 184.63 | 180.54 | 330824 |
| 1730155200 | 185.43 | 4 | 2.20 | 182.91 | 186.33 | 181.2495 | 224236 |
| 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 | 277186 |
| 1729723200 | 176.48 | 0.5 | 0.28 | 175 | 178.63 | 175 | 238077 |
| 1729636800 | 175.98 | -10.17 | -5.46 | 179.99 | 179.99 | 173.18 | 600952 |
| 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 | 169879 |
| 1728600000 | 188.77 | -4.02 | -2.09 | 189.48 | 190.6999 | 188.58 | 105975 |
| 1728513600 | 192.79 | -0.86 | -0.44 | 194.99 | 195.452 | 192.64 | 189114 |
| 1728427200 | 193.65 | 0.91 | 0.47 | 193.16 | 194.56 | 190.5 | 145480 |
| 1728340800 | 192.74 | 0.96 | 0.50 | 190.32 | 193.35 | 187.46 | 196169 |
| 1728081600 | 191.78 | 1.03 | 0.54 | 192.79 | 192.79 | 188.53 | 172987 |
| 1727995200 | 190.75 | -0.87 | -0.45 | 190.79 | 193.16 | 188.2 | 200468 |
| 1727908800 | 191.62 | 0.73 | 0.38 | 190.49 | 193.01 | 188.66 | 184500 |
| 1727822400 | 190.89 | -0.38 | -0.20 | 191.25 | 192.58 | 186.86 | 184083 |
| 1727736000 | 191.27 | 0.09 | 0.05 | 190 | 193 | 188.63 | 226716 |
| 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 | 191.14 | 195.17 | 188.455 | 229746 |
| 1726699200 | 186.98 | 2.47 | 1.34 | 185.68 | 194.3225 | 184.19 | 308177 |
| 1726612800 | 184.51 | 1.38 | 0.75 | 184.31 | 186.57 | 182.14 | 128793 |
| 1726526400 | 183.13 | 1.81 | 1.00 | 182.36 | 183.44 | 177.56 | 160523 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
