QQQ   380.00 (+0.23%)
AAPL   148.85 (-0.31%)
MSFT   323.17 (+4.21%)
FB   312.22 (-1.14%)
GOOGL   2,924.35 (+4.96%)
TSLA   1,037.86 (+1.91%)
AMZN   3,392.49 (+0.49%)
NVDA   244.51 (-1.08%)
BABA   169.23 (-0.45%)
NIO   39.31 (-2.87%)
CGC   12.78 (-2.96%)
GE   103.85 (-3.34%)
AMD   122.28 (-0.53%)
MU   68.24 (-1.02%)
T   25.06 (-1.22%)
F   15.51 (-2.70%)
ACB   6.84 (-2.70%)
DIS   169.55 (-1.45%)
PFE   42.97 (-1.35%)
BA   206.61 (-1.53%)
AMC   34.76 (-3.58%)
QQQ   380.00 (+0.23%)
AAPL   148.85 (-0.31%)
MSFT   323.17 (+4.21%)
FB   312.22 (-1.14%)
GOOGL   2,924.35 (+4.96%)
TSLA   1,037.86 (+1.91%)
AMZN   3,392.49 (+0.49%)
NVDA   244.51 (-1.08%)
BABA   169.23 (-0.45%)
NIO   39.31 (-2.87%)
CGC   12.78 (-2.96%)
GE   103.85 (-3.34%)
AMD   122.28 (-0.53%)
MU   68.24 (-1.02%)
T   25.06 (-1.22%)
F   15.51 (-2.70%)
ACB   6.84 (-2.70%)
DIS   169.55 (-1.45%)
PFE   42.97 (-1.35%)
BA   206.61 (-1.53%)
AMC   34.76 (-3.58%)
QQQ   380.00 (+0.23%)
AAPL   148.85 (-0.31%)
MSFT   323.17 (+4.21%)
FB   312.22 (-1.14%)
GOOGL   2,924.35 (+4.96%)
TSLA   1,037.86 (+1.91%)
AMZN   3,392.49 (+0.49%)
NVDA   244.51 (-1.08%)
BABA   169.23 (-0.45%)
NIO   39.31 (-2.87%)
CGC   12.78 (-2.96%)
GE   103.85 (-3.34%)
AMD   122.28 (-0.53%)
MU   68.24 (-1.02%)
T   25.06 (-1.22%)
F   15.51 (-2.70%)
ACB   6.84 (-2.70%)
DIS   169.55 (-1.45%)
PFE   42.97 (-1.35%)
BA   206.61 (-1.53%)
AMC   34.76 (-3.58%)
QQQ   380.00 (+0.23%)
AAPL   148.85 (-0.31%)
MSFT   323.17 (+4.21%)
FB   312.22 (-1.14%)
GOOGL   2,924.35 (+4.96%)
TSLA   1,037.86 (+1.91%)
AMZN   3,392.49 (+0.49%)
NVDA   244.51 (-1.08%)
BABA   169.23 (-0.45%)
NIO   39.31 (-2.87%)
CGC   12.78 (-2.96%)
GE   103.85 (-3.34%)
AMD   122.28 (-0.53%)
MU   68.24 (-1.02%)
T   25.06 (-1.22%)
F   15.51 (-2.70%)
ACB   6.84 (-2.70%)
DIS   169.55 (-1.45%)
PFE   42.97 (-1.35%)
BA   206.61 (-1.53%)
AMC   34.76 (-3.58%)
NYSE:SSD

Simpson Manufacturing Stock Chart and Price History

$105.04
-2.15 (-2.01 %)
(As of 10/27/2021 12:00 AM ET)
Add
Compare
Today's Range
$104.95
▼
$108.86
50-Day Range
$104.83
▼
$115.93
52-Week Range
$86.20
▼
$119.77
Volume
163,306 shs
Average Volume
173,926 shs
Market Capitalization
$4.56 billion
P/E Ratio
20.84
Dividend Yield
0.93%
Beta
1.25

Simpson Manufacturing (NYSE:SSD) Price Performance

5 Day
Performance
-9.05%

1 Month
Performance
-6.01%

3 Month
Performance
-3.20%

Year-To-Date
Performance
+12.40%

1 Year
Performance
+17.21%


Simpson Manufacturing (NYSE SSD) Stock Chart for Wednesday, October, 27, 2021

Charts Provided by TradingView.

Simpson Manufacturing (NYSE:SSD) Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/18/2021$115.57$115.49
-0.07%		$115.59$114.5667,374 shs$5.02 billion
10/15/2021$115.93$115.57
-0.31%		$117.92$115.55145,660 shs$5.02 billion
10/14/2021$112.57$115.93
+2.98%		$115.98$113.7374,343 shs$5.04 billion
10/13/2021$112.33$112.57
+0.21%		$113.87$111.2062,437 shs$4.89 billion
10/12/2021$112.99$112.33
-0.58%		$113.39$111.9395,218 shs$4.88 billion
10/11/2021$113.27$112.99
-0.25%		$114.60$112.8668,568 shs$4.91 billion
10/08/2021$113.28$113.27
-0.01%		$114.61$112.76214,996 shs$4.92 billion
10/07/2021$109.59$113.28
+3.37%		$113.37$109.97145,652 shs$4.92 billion
10/06/2021$110.37$109.59
-0.71%		$110.02$107.65120,655 shs$4.76 billion
10/05/2021$109.87$110.37
+0.46%		$111.38$108.9895,625 shs$4.79 billion
10/04/2021$109.19$109.87
+0.62%		$110.39$108.29125,958 shs$4.77 billion
10/01/2021$106.97$109.19
+2.08%		$110.28$106.6095,707 shs$4.74 billion
09/30/2021$109.69$106.97
-2.48%		$111.46$106.87124,164 shs$4.65 billion
09/29/2021$110.51$109.69
-0.74%		$111.60$109.51140,236 shs$4.76 billion
09/28/2021$111.76$110.51
-1.12%		$112.09$109.94112,962 shs$4.80 billion
09/27/2021$108.82$111.76
+2.70%		$112.10$109.00157,744 shs$4.85 billion
09/24/2021$108.36$108.82
+0.42%		$109.42$108.1473,687 shs$4.73 billion
09/23/2021$106.39$108.36
+1.85%		$108.50$106.64102,081 shs$4.71 billion
09/22/2021$104.83$106.39
+1.49%		$107.37$105.41105,583 shs$4.62 billion
09/21/2021$106.34$104.83
-1.42%		$107.15$104.46151,881 shs$4.55 billion
09/20/2021$106.72$106.34
-0.36%		$106.65$104.40121,988 shs$4.62 billion
09/17/2021$107.49$106.72
-0.72%		$107.97$105.72466,126 shs$4.64 billion
09/16/2021$107.81$107.49
-0.30%		$108.27$105.64148,807 shs$4.67 billion
09/15/2021$107.51$107.81
+0.28%		$108.20$106.94106,435 shs$4.68 billion
09/14/2021$109.65$107.51
-1.95%		$111.36$107.0784,224 shs$4.67 billion
09/13/2021$108.19$109.65
+1.35%		$111.26$108.81110,155 shs$4.76 billion
09/10/2021$109.09$108.19
-0.83%		$109.91$108.0893,736 shs$4.70 billion
09/09/2021$109.89$109.09
-0.73%		$110.88$108.3991,769 shs$4.74 billion
09/08/2021$110.54$109.89
-0.59%		$110.28$108.8878,662 shs$4.77 billion
09/07/2021$113.06$110.54
-2.23%		$112.36$110.2573,257 shs$4.80 billion
09/06/2021$113.06$113.06$113.78$112.3373,969 shs$4.91 billion
09/03/2021$114.20$113.06
-1.00%		$113.78$112.3373,969 shs$4.91 billion
09/02/2021$112.76$114.20
+1.28%		$114.60$113.1278,805 shs$4.96 billion
09/01/2021$113.15$112.76
-0.34%		$113.44$111.9255,674 shs$4.90 billion
08/31/2021$114.53$113.15
-1.20%		$115.00$112.4291,009 shs$4.92 billion
08/30/2021$114.97$114.53
-0.38%		$116.43$114.4361,381 shs$4.98 billion
08/27/2021$110.87$114.97
+3.70%		$115.86$111.48156,600 shs$4.99 billion
08/26/2021$113.44$110.87
-2.27%		$113.45$110.8292,548 shs$4.82 billion
08/25/2021$113.43$113.44
+0.01%		$114.59$113.2471,641 shs$4.93 billion
08/24/2021$113.14$113.43
+0.26%		$113.78$112.6660,832 shs$4.93 billion
08/23/2021$112.30$113.14
+0.75%		$113.43$112.2188,955 shs$4.91 billion
08/20/2021$110.66$112.30
+1.48%		$112.48$109.9887,154 shs$4.88 billion
08/19/2021$110.48$110.66
+0.16%		$111.03$109.4476,536 shs$4.81 billion
08/18/2021$110.65$110.48
-0.15%		$111.97$110.2358,451 shs$4.80 billion
08/17/2021$113.36$110.65
-2.39%		$112.40$109.7263,438 shs$4.81 billion
08/16/2021$112.54$113.36
+0.73%		$114.26$111.0169,971 shs$4.92 billion
08/13/2021$113.11$112.54
-0.50%		$112.87$111.8967,036 shs$4.89 billion
08/12/2021$114.46$113.11
-1.18%		$115.21$112.8368,563 shs$4.91 billion
08/11/2021$112.19$114.46
+2.02%		$114.53$112.0790,148 shs$4.97 billion
08/10/2021$110.72$112.19
+1.33%		$113.57$109.2793,352 shs$4.87 billion
08/09/2021$112.78$110.72
-1.83%		$112.45$110.6767,151 shs$4.81 billion
08/06/2021$111.71$112.78
+0.96%		$112.92$111.0793,644 shs$4.90 billion
08/05/2021$111.35$111.71
+0.32%		$112.85$111.4492,399 shs$4.85 billion
08/04/2021$112.51$111.35
-1.03%		$113.46$111.34122,994 shs$4.84 billion
08/03/2021$110.80$112.51
+1.54%		$112.94$110.05200,635 shs$4.89 billion
08/02/2021$112.48$110.80
-1.49%		$113.97$110.5693,897 shs$4.81 billion
07/30/2021$111.99$112.48
+0.44%		$113.29$111.32123,963 shs$4.89 billion
07/29/2021$110.24$111.99
+1.59%		$112.19$111.1194,633 shs$4.86 billion
07/28/2021$108.51$110.24
+1.59%		$111.45$108.27135,392 shs$4.79 billion
07/27/2021$111.17$108.51
-2.39%		$111.61$108.23245,432 shs$4.71 billion
07/26/2021$111.60$111.17
-0.39%		$112.65$110.92109,393 shs$4.83 billion
This page was last updated on 10/27/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here

As Featured By:

MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

Twitter Facebook StockTwits

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.