Simpson Manufacturing Company Inc (SSD) Historical Stock Data
170.75 ↑1.13 (0.67%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SSD is down -0.25% a day on average. There have been 17 days where Simpson Manufacturing Company Inc closed green and 13 days where SSD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 169.33 | 169.62 | ↑$0.29 (0.17%) | 166.59 | 172.06 | 664.42K |
| 2024-04-23 | 171.98 | 169.23 | ↓$2.75 (-1.60%) | 162.69 | 173.48 | 1.40M |
| 2024-04-22 | 184.58 | 185.12 | ↑$0.54 (0.29%) | 182.02 | 185.91 | 472.30K |
| 2024-04-19 | 181.34 | 184.38 | ↑$3.04 (1.68%) | 181.34 | 185.06 | 386.31K |
| 2024-04-18 | 181.21 | 182.05 | ↑$0.84 (0.46%) | 180.32 | 183.64 | 380.24K |
| 2024-04-17 | 186.58 | 178.80 | ↓$7.78 (-4.17%) | 178.74 | 186.58 | 274.98K |
| 2024-04-16 | 183.41 | 184.72 | ↑$1.31 (0.71%) | 182.05 | 185.00 | 213.75K |
| 2024-04-15 | 186.37 | 185.54 | ↓$0.83 (-0.45%) | 183.72 | 187.90 | 288.57K |
| 2024-04-12 | 182.38 | 184.87 | ↑$2.49 (1.37%) | 181.62 | 185.33 | 230.67K |
| 2024-04-11 | 184.10 | 184.77 | ↑$0.67 (0.36%) | 183.00 | 185.82 | 224.01K |
| 2024-04-10 | 183.82 | 182.91 | ↓$0.91 (-0.50%) | 181.16 | 186.44 | 366.17K |
| 2024-04-09 | 192.43 | 190.98 | ↓$1.45 (-0.75%) | 186.95 | 194.58 | 207.62K |
| 2024-04-08 | 196.16 | 192.45 | ↓$3.71 (-1.89%) | 192.31 | 196.81 | 230.82K |
| 2024-04-05 | 192.18 | 194.81 | ↑$2.63 (1.37%) | 191.68 | 195.87 | 160.81K |
| 2024-04-04 | 198.88 | 192.04 | ↓$6.84 (-3.44%) | 190.70 | 198.88 | 185.04K |
| 2024-04-03 | 194.49 | 196.97 | ↑$2.48 (1.28%) | 194.00 | 199.17 | 193K |
| 2024-04-02 | 198.82 | 196.37 | ↓$2.45 (-1.23%) | 194.57 | 199.13 | 245.40K |
| 2024-04-01 | 205.47 | 201.35 | ↓$4.12 (-2.01%) | 201.34 | 205.88 | 186.04K |
| 2024-03-28 | 203.71 | 205.18 | ↑$1.47 (0.72%) | 202.60 | 206.48 | 190.23K |
| 2024-03-27 | 201.56 | 202.91 | ↑$1.35 (0.67%) | 199.50 | 203.16 | 146.91K |
| 2024-03-26 | 198.26 | 199.86 | ↑$1.60 (0.81%) | 198.19 | 201.54 | 144.63K |
| 2024-03-25 | 200.74 | 198.10 | ↓$2.64 (-1.32%) | 198.10 | 202.46 | 144.93K |
| 2024-03-22 | 205.02 | 201.86 | ↓$3.16 (-1.54%) | 201.42 | 205.02 | 193.48K |
| 2024-03-21 | 203.54 | 205.20 | ↑$1.66 (0.82%) | 203.00 | 208.12 | 160.90K |
| 2024-03-20 | 198.08 | 201.29 | ↑$3.21 (1.62%) | 196.37 | 201.67 | 164.06K |
| 2024-03-19 | 195.21 | 197.82 | ↑$2.61 (1.34%) | 194.81 | 198.94 | 234.26K |
| 2024-03-18 | 198.54 | 195.27 | ↓$3.27 (-1.65%) | 195.26 | 198.98 | 267.08K |
| 2024-03-15 | 195.52 | 197.24 | ↑$1.72 (0.88%) | 195.17 | 199.76 | 598.80K |
| 2024-03-14 | 200.11 | 196.65 | ↓$3.46 (-1.73%) | 195.31 | 200.36 | 272.97K |
| 2024-03-13 | 200.88 | 201.27 | ↑$0.39 (0.19%) | 200.39 | 204.22 | 250.36K |
Create an account or log in to view more rows.
$SSD Bearish..
$SSD prepare your cash to buy dip
$SSD Going up
$SSD going green
$SSD MAY RIP TOMORROW
$SSD It's coming
load 'em up.
$SSD I still don’t wanna buy it
$SSD just waiting to short this bad boy.
$SSD HOLDING LONG AND STRONG!!!
$SSD lets go <3