Simpson Manufacturing Co Inc (SSD)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12.76 | 7.48958149909 | 170.37 | 183.24 | 166.91 | 144563 | 175.20954334 | CS |
| 4 | 5.06 | 2.84157915427 | 178.07 | 189.05 | 166.91 | 139970 | 177.71235754 | CS |
| 12 | 10.82 | 6.27938018687 | 172.31 | 197.38 | 161.39 | 319385 | 174.73267924 | CS |
| 26 | -15.41 | -7.76166011887 | 198.54 | 208.12 | 157.42 | 312868 | 175.59164378 | CS |
| 52 | 30.51 | 19.9908268903 | 152.62 | 218.38 | 123.93 | 270710 | 173.88928858 | CS |
| 156 | 75.04 | 69.4236284578 | 108.09 | 218.38 | 75.25 | 213466 | 137.57648349 | CS |
| 260 | 114.09 | 165.25202781 | 69.04 | 218.38 | 47.02 | 233039 | 114.90511487 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726526400 | 183.13 | 1.81 | 1.00 | 182.36 | 183.44 | 177.56 | 160523 |
| 1726267200 | 181.32 | 6.83 | 3.91 | 176.31 | 181.4 | 175.67 | 208361 |
| 1726180800 | 174.49 | 1.98 | 1.15 | 173.16 | 175.457 | 172.7 | 131450 |
| 1726094400 | 172.51 | -0.1 | -0.06 | 171.5 | 172.84 | 166.91 | 145344 |
| 1726008000 | 172.61 | 1.68 | 0.98 | 172.34 | 176.67 | 170.375 | 152891 |
| 1725921600 | 170.93 | 0.03 | 0.02 | 170.37 | 172.54 | 169.7354 | 95318 |
| 1725662400 | 170.9 | -0.73 | -0.43 | 172.36 | 175.665 | 170.05 | 103223 |
| 1725576000 | 171.63 | -2.04 | -1.17 | 173.84 | 174.025 | 170.66 | 232265 |
| 1725489600 | 173.67 | -0.37 | -0.21 | 173.93 | 174.505 | 172.31 | 119044 |
| 1725403200 | 174.04 | -9.02 | -4.93 | 182.55 | 182.72 | 173.455 | 154077 |
| 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 | 175.3 | 179.495 | 175.3 | 186871 |
| 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 | 173 | 175.51 | 170.92 | 269929 |
| 1723502400 | 171.28 | -3.53 | -2.02 | 174.46 | 174.66 | 170.92 | 182968 |
| 1723243200 | 174.81 | -1 | -0.57 | 176.2 | 177.44 | 173.37 | 217421 |
| 1723156800 | 175.81 | 1.48 | 0.85 | 177.15 | 178 | 174.35 | 142986 |
| 1723070400 | 174.33 | -2.87 | -1.62 | 178.76 | 179.11 | 173.83 | 159602 |
| 1722984000 | 177.2 | 3 | 1.72 | 173.42 | 179.52 | 172.14 | 316473 |
| 1722897600 | 174.2 | -4.82 | -2.69 | 167.03 | 175.64 | 167.03 | 292925 |
| 1722638400 | 179.02 | -5.68 | -3.08 | 179 | 179.44 | 175.185 | 360282 |
| 1722552000 | 184.7 | -7.39 | -3.85 | 190.44 | 193.977 | 182.38 | 224881 |
| 1722465600 | 192.09 | 0.35 | 0.18 | 193.35 | 197.38 | 188.66 | 207302 |
| 1722379200 | 191.74 | 0.59 | 0.31 | 192.45 | 193.51 | 190.9 | 204758 |
| 1722292800 | 191.15 | -1.3 | -0.68 | 192.12 | 193.62 | 190.1438 | 379368 |
| 1722033600 | 192.45 | 7.48 | 4.04 | 188.61 | 194.0665 | 188.39 | 433574 |
| 1721947200 | 184.97 | 7.34 | 4.13 | 178.31 | 186.455 | 177.08 | 364049 |
| 1721860800 | 177.63 | -1.5 | -0.84 | 178.35 | 184.69 | 177.62 | 356178 |
| 1721774400 | 179.13 | -1.53 | -0.85 | 168.37 | 182 | 166.055 | 687165 |
| 1721688000 | 180.66 | -0.67 | -0.37 | 179.5 | 182.5625 | 177.11 | 336734 |
| 1721428800 | 181.33 | -1.49 | -0.82 | 182.58 | 183.82 | 179.95 | 166297 |
| 1721342400 | 182.82 | -1.13 | -0.61 | 183.82 | 188.5 | 182.16 | 228922 |
| 1721256000 | 183.95 | -6.01 | -3.16 | 188.23 | 189.515 | 183.87 | 339950 |
| 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 | 169.63 | 224090 |
| 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 | -7.79 | -4.54 | 168.43 | 169.23 | 163.57 | 293042 |
| 1719614400 | 171.71 | 0 | 0.00 | 171.71 | 171.71 | 171.71 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
