SSD - Simpson Manufacturing Co., Inc.
154.39
-2.780 -1.801%
Share volume: 138,705
Last Updated: 03-13-2025
Construction Materials/Cutlery, Hand Tools And General Hardware:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$157.17
-2.78
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $156.27 | $156.27 | $157.73 | $157.73 | $153.87 | $153.87 | $154.39 | $154.39 | 138,705 | $138,705.00 |
| 03-12-2025 | $159.61 | $159.61 | $160.50 | $160.50 | $156.15 | $156.15 | $157.17 | $157.17 | 176,505 | $176,505.00 |
| 03-11-2025 | $164.01 | $164.01 | $165.48 | $165.48 | $158.36 | $158.36 | $158.95 | $158.95 | 180,960 | $180,960.00 |
| 03-10-2025 | $163.77 | $163.77 | $168.16 | $168.16 | $163.22 | $163.22 | $163.84 | $163.84 | 188,496 | $188,496.00 |
| 03-07-2025 | $161.97 | $161.97 | $165.60 | $165.60 | $160.52 | $160.52 | $164.94 | $164.94 | 179,069 | $179,069.00 |
| 03-06-2025 | $161.42 | $161.42 | $162.57 | $162.57 | $159.57 | $159.57 | $162.00 | $162.00 | 244,337 | $244,337.00 |
| 03-05-2025 | $158.82 | $158.82 | $162.23 | $162.23 | $157.51 | $157.51 | $162.04 | $162.04 | 269,037 | $269,037.00 |
| 03-04-2025 | $156.44 | $156.44 | $160.32 | $160.32 | $154.97 | $154.97 | $157.64 | $157.64 | 267,563 | $267,563.00 |
| 03-03-2025 | $164.37 | $164.37 | $168.51 | $168.51 | $158.73 | $158.73 | $159.32 | $159.32 | 240,124 | $240,124.00 |
| 02-28-2025 | $164.11 | $164.11 | $165.65 | $165.65 | $161.52 | $161.52 | $164.40 | $164.40 | 221,056 | $220,883.00 |