Simpson Manufacturing Co.... (SSD)
158.79
-0.51 (-0.32%)
At close: Mar 18, 2025, 3:59 PM
undefined
undefined%
After-hours: undefined
SSD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 158.05 | 160.58 | 157.87 | 158.84 | -0.68 | -0.43% | 145,360 |
| Mar 17, 2025 | 158.93 | 160.76 | 158.90 | 159.52 | 1.39 | 0.88% | 219,019 |
| Mar 14, 2025 | 156.01 | 158.20 | 154.81 | 158.13 | 3.74 | 2.42% | 269,300 |
| Mar 13, 2025 | 156.27 | 157.73 | 153.87 | 154.39 | -2.78 | -1.77% | 139,106 |
| Mar 12, 2025 | 159.61 | 160.50 | 156.15 | 157.17 | -1.78 | -1.12% | 176,505 |
| Mar 11, 2025 | 164.01 | 165.48 | 158.36 | 158.95 | -4.89 | -2.98% | 181,000 |
| Mar 10, 2025 | 163.77 | 168.16 | 163.22 | 163.84 | -1.10 | -0.67% | 188,500 |
| Mar 7, 2025 | 161.97 | 165.60 | 160.51 | 164.94 | 2.94 | 1.81% | 179,100 |
| Mar 6, 2025 | 161.42 | 162.57 | 159.57 | 162.00 | -0.04 | -0.02% | 244,337 |
| Mar 5, 2025 | 158.82 | 162.23 | 157.51 | 162.04 | 4.40 | 2.79% | 269,037 |
| Mar 4, 2025 | 156.44 | 160.32 | 154.97 | 157.64 | -1.68 | -1.05% | 267,600 |
| Mar 3, 2025 | 164.37 | 168.51 | 158.73 | 159.32 | -5.08 | -3.09% | 240,124 |
| Feb 28, 2025 | 164.11 | 165.65 | 161.52 | 164.40 | 0.80 | 0.49% | 221,100 |
| Feb 27, 2025 | 167.17 | 169.21 | 163.24 | 163.60 | -5.24 | -3.10% | 181,741 |
| Feb 26, 2025 | 171.17 | 173.13 | 168.69 | 168.84 | -2.40 | -1.40% | 188,700 |
| Feb 25, 2025 | 169.05 | 171.81 | 168.52 | 171.24 | 3.28 | 1.95% | 188,121 |
| Feb 24, 2025 | 168.42 | 169.02 | 165.62 | 167.96 | -0.94 | -0.56% | 206,100 |
| Feb 21, 2025 | 172.17 | 172.17 | 167.74 | 168.90 | -1.62 | -0.95% | 256,936 |
| Feb 20, 2025 | 174.01 | 174.01 | 169.57 | 170.52 | -3.35 | -1.93% | 217,116 |
| Feb 19, 2025 | 173.61 | 175.84 | 171.39 | 173.87 | -2.68 | -1.52% | 303,409 |
| Feb 18, 2025 | 174.00 | 176.87 | 172.61 | 176.55 | 2.27 | 1.30% | 302,800 |
| Feb 14, 2025 | 168.87 | 174.70 | 168.87 | 174.28 | 6.67 | 3.98% | 376,704 |
| Feb 13, 2025 | 166.19 | 168.14 | 165.47 | 167.61 | 2.93 | 1.78% | 249,800 |
| Feb 12, 2025 | 165.81 | 166.65 | 164.20 | 164.68 | -4.65 | -2.75% | 258,028 |
| Feb 11, 2025 | 176.41 | 181.99 | 169.31 | 169.33 | 2.45 | 1.47% | 695,900 |
| Feb 10, 2025 | 166.39 | 168.31 | 164.92 | 166.88 | 1.46 | 0.88% | 266,100 |
| Feb 7, 2025 | 168.11 | 168.34 | 164.82 | 165.42 | -2.29 | -1.37% | 190,400 |
| Feb 6, 2025 | 168.69 | 170.38 | 167.16 | 167.71 | 0.12 | 0.07% | 356,700 |
| Feb 5, 2025 | 166.91 | 168.57 | 165.51 | 167.59 | 2.33 | 1.41% | 265,630 |
| Feb 4, 2025 | 165.09 | 166.39 | 164.77 | 165.26 | -0.58 | -0.35% | 248,429 |
| Feb 3, 2025 | 163.93 | 168.25 | 163.00 | 165.84 | -2.16 | -1.29% | 239,629 |
| Jan 31, 2025 | 168.98 | 169.76 | 166.10 | 168.00 | -1.63 | -0.96% | 259,400 |
| Jan 30, 2025 | 167.83 | 170.49 | 167.65 | 169.63 | 3.08 | 1.85% | 168,200 |
| Jan 29, 2025 | 166.52 | 169.92 | 166.03 | 166.55 | -0.57 | -0.34% | 260,700 |
| Jan 28, 2025 | 167.21 | 167.78 | 165.53 | 167.12 | -0.59 | -0.35% | 148,301 |
| Jan 27, 2025 | 166.11 | 169.05 | 165.85 | 167.71 | 1.71 | 1.03% | 347,000 |
| Jan 24, 2025 | 167.15 | 167.27 | 165.02 | 166.00 | -0.77 | -0.46% | 207,014 |
| Jan 23, 2025 | 166.93 | 168.90 | 166.11 | 166.77 | -0.16 | -0.10% | 224,400 |
| Jan 22, 2025 | 169.72 | 170.80 | 164.57 | 166.93 | -4.33 | -2.53% | 372,735 |
| Jan 21, 2025 | 170.63 | 173.17 | 170.63 | 171.26 | 2.47 | 1.46% | 282,227 |
| Jan 17, 2025 | 168.69 | 169.77 | 168.03 | 168.79 | 1.79 | 1.07% | 154,200 |
| Jan 16, 2025 | 165.92 | 168.10 | 164.69 | 167.00 | 0.70 | 0.42% | 190,978 |
| Jan 15, 2025 | 169.64 | 169.64 | 165.51 | 166.30 | 1.96 | 1.19% | 305,332 |
| Jan 14, 2025 | 162.68 | 164.74 | 160.64 | 164.34 | 3.98 | 2.48% | 293,100 |
| Jan 13, 2025 | 156.51 | 161.25 | 156.51 | 160.36 | 2.39 | 1.51% | 197,800 |
| Jan 10, 2025 | 156.27 | 158.69 | 155.73 | 157.97 | -1.11 | -0.70% | 339,549 |
| Jan 8, 2025 | 160.56 | 161.26 | 158.63 | 159.08 | -2.48 | -1.54% | 229,800 |
| Jan 7, 2025 | 166.00 | 167.00 | 160.98 | 161.56 | -3.78 | -2.29% | 232,300 |
| Jan 6, 2025 | 167.42 | 170.43 | 165.19 | 165.34 | -1.33 | -0.80% | 200,612 |
| Jan 3, 2025 | 164.34 | 167.66 | 163.07 | 166.67 | 2.26 | 1.37% | 159,448 |