Free Trial

Simpson Manufacturing (SSD) Stock Chart & Stock Price History

→ Did You Get Your Free Bitcoin Yet? (From Crypto Swap Profits) (Ad)
Free SSD Stock Alerts
$169.56
+0.33 (+0.20%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Simpson Manufacturing Stock Price Performance

5 Day
Performance
-7.86%
1 Month
Performance
-15.84%
3 Month
Performance
-5.67%
6 Month
Performance
+34.91%
Year-To-Date
Performance
-14.19%
1 Year
Performance
+50.36%
Receive SSD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Simpson Manufacturing and its competitors with MarketBeat's FREE daily newsletter

Ad WealthPress
$25,000 into $109,616 in two months?
Today I want to show you how our research shows you could’ve grown a $25,000 account into $109,616.12 within the last TWO months. You see, former multi-million dollar hedge fund manager Roger Scott spent the better half of 2023 developing what might be the most advanced trading tool that exists… It’s a revolutionary software system that tracks the moves of institutional investors…. in real time…
Go here to watch the most recent trading workshop video at no charge.

SSD Stock Chart for Wednesday, April, 24, 2024

SSD Chart by TradingView

Simpson Manufacturing Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/23/2024$185.14$169.28
-8.56%		$173.94$162.751.40 million shs$7.19 billion
04/22/2024$184.38$185.14
+0.41%		$185.81$182.02472,164 shs$7.86 billion
04/19/2024$182.03$184.37
+1.29%		$185.06$181.83386,257 shs$7.83 billion
04/18/2024$178.80$182.03
+1.81%		$183.64$179.80380,240 shs$7.73 billion
04/17/2024$184.58$178.80
-3.13%		$186.58$178.74268,303 shs$7.59 billion
04/16/2024$185.41$184.58
-0.45%		$185.00$182.05213,612 shs$7.84 billion
04/15/2024$184.87$185.41
+0.29%		$187.18$183.72288,491 shs$7.87 billion
04/12/2024$184.77$184.83
+0.03%		$185.22$181.62230,587 shs$7.85 billion
04/11/2024$182.90$184.77
+1.02%		$185.82$183.00223,830 shs$7.85 billion
04/10/2024$190.98$182.90
-4.23%		$186.44$181.16366,170 shs$7.77 billion
04/09/2024$192.49$190.98
-0.78%		$194.58$186.95199,129 shs$8.11 billion
04/08/2024$194.81$192.49
-1.19%		$196.81$192.33230,817 shs$8.18 billion
04/05/2024$192.03$194.81
+1.45%		$195.87$191.68160,494 shs$8.27 billion
04/04/2024$197.03$192.03
-2.54%		$198.88$190.70185,036 shs$8.16 billion
04/03/2024$196.36$197.03
+0.34%		$199.16$194.00193,004 shs$8.37 billion
04/02/2024$201.51$196.36
-2.55%		$200.81$194.57245,402 shs$8.34 billion
04/01/2024$205.18$201.51
-1.79%		$205.88$201.38186,041 shs$8.56 billion
03/29/2024$205.18$205.18$206.48$202.60190,230 shs$8.71 billion
03/28/2024$202.91$205.18
+1.12%		$206.48$202.60190,230 shs$8.71 billion
03/27/2024$199.81$202.91
+1.55%		$203.16$199.50146,911 shs$8.62 billion
03/26/2024$198.10$199.81
+0.86%		$201.54$198.19144,631 shs$8.49 billion
03/25/2024$201.86$198.10
-1.86%		$202.46$198.10144,788 shs$8.41 billion
03/22/2024$205.39$201.86
-1.72%		$205.02$201.42192,848 shs$8.57 billion
03/21/2024$201.29$205.39
+2.03%		$208.12$203.00160,891 shs$8.72 billion
03/20/2024$197.98$201.29
+1.67%		$201.67$196.37164,014 shs$8.55 billion
03/19/2024$195.27$197.98
+1.39%		$198.94$194.81234,264 shs$8.41 billion
03/18/2024$197.24$195.27
-1.00%		$198.98$195.26267,052 shs$8.29 billion
03/15/2024$196.65$197.24
+0.30%		$199.76$195.17594,956 shs$8.38 billion
03/14/2024$201.27$196.65
-2.30%		$200.36$195.31272,658 shs$8.35 billion
03/13/2024$201.82$201.27
-0.27%		$204.22$200.39250,355 shs$8.55 billion
03/12/2024$205.41$201.82
-1.75%		$205.95$201.64223,329 shs$8.57 billion
03/11/2024$211.58$205.41
-2.92%		$210.08$203.90193,998 shs$8.72 billion
03/08/2024$214.73$211.58
-1.47%		$218.38$211.54179,636 shs$8.99 billion
03/07/2024$212.26$214.73
+1.16%		$216.46$213.33123,196 shs$9.12 billion
03/06/2024$209.10$212.26
+1.51%		$212.77$210.20201,014 shs$9.01 billion
03/05/2024$212.19$209.10
-1.46%		$213.10$208.98248,920 shs$8.88 billion
03/04/2024$209.30$212.19
+1.38%		$215.01$210.85265,370 shs$9.01 billion
03/01/2024$208.68$209.26
+0.28%		$210.86$206.55216,288 shs$8.93 billion
02/29/2024$208.82$208.68
-0.07%		$210.72$206.77200,891 shs$8.90 billion
02/28/2024$207.26$208.82
+0.75%		$209.45$205.93215,380 shs$8.91 billion
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
02/27/2024$199.57$207.26
+3.85%		$207.26$201.56365,289 shs$8.84 billion
02/26/2024$199.96$199.57
-0.20%		$201.23$198.52207,698 shs$8.52 billion
02/23/2024$195.24$200.10
+2.49%		$200.71$195.82202,154 shs$8.54 billion
02/22/2024$193.02$195.24
+1.15%		$198.09$192.33208,192 shs$8.33 billion
02/21/2024$192.95$193.02
+0.04%		$193.51$191.36191,124 shs$8.24 billion
02/20/2024$193.79$192.95
-0.43%		$193.05$190.32155,981 shs$8.23 billion
02/19/2024$193.79$193.79$195.35$191.60184,800 shs$8.27 billion
02/16/2024$196.00$193.83
-1.11%		$195.35$191.60184,842 shs$8.27 billion
02/15/2024$190.77$196.00
+2.74%		$196.07$190.80216,891 shs$8.36 billion
02/14/2024$186.01$190.77
+2.56%		$190.96$186.76178,359 shs$8.14 billion
02/13/2024$194.81$186.01
-4.52%		$190.70$184.61321,321 shs$7.94 billion
02/12/2024$192.40$194.81
+1.25%		$195.85$191.84292,905 shs$8.31 billion
02/09/2024$190.47$192.30
+0.96%		$194.35$188.63290,992 shs$8.21 billion
02/08/2024$182.71$190.47
+4.25%		$190.89$182.50409,357 shs$8.13 billion
02/07/2024$180.69$182.71
+1.12%		$185.34$179.58247,285 shs$7.80 billion
02/06/2024$183.94$180.69
-1.77%		$193.95$175.60510,851 shs$7.71 billion
02/05/2024$187.19$183.94
-1.74%		$186.19$181.51249,756 shs$7.85 billion
02/02/2024$185.80$187.39
+0.86%		$188.06$181.61217,077 shs$8.00 billion
02/01/2024$181.08$185.80
+2.61%		$186.14$181.36212,229 shs$7.93 billion
01/31/2024$188.40$181.08
-3.89%		$187.43$180.61272,736 shs$7.73 billion
01/30/2024$187.02$188.40
+0.74%		$189.18$186.30158,342 shs$8.04 billion
01/29/2024$182.35$187.02
+2.56%		$187.05$182.86159,785 shs$7.98 billion
01/26/2024$182.44$182.35
-0.05%		$183.37$181.55155,634 shs$7.78 billion
01/25/2024$180.10$182.44
+1.30%		$183.30$180.56154,236 shs$7.79 billion
01/24/2024$181.89$180.10
-0.98%		$183.75$179.45144,699 shs$7.68 billion
01/23/2024$186.15$181.89
-2.29%		$186.53$180.57175,289 shs$7.76 billion

Related Companies:
This page (NYSE:SSD) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The #1 Crypto for 2024
InvestorPlace
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The Greatest Bull Market in Crypto History…
Weiss Ratings
New Trump Bombshell
The Freeport Society