NYSE - Delayed Quote USD

Simpson Manufacturing Co., Inc. (SSD)

155.02
-6.84
(-4.23%)
At close: May 21 at 4:00:02 PM EDT
156.00
+0.98
+(0.63%)
After hours: May 21 at 6:13:43 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 21, 2025159.50159.50154.92155.02155.02213,300
May 20, 2025163.03163.75161.11161.86161.86256,700
May 19, 2025161.46164.09160.81163.68163.68279,500
May 16, 2025163.41164.12161.91163.92163.92264,000
May 15, 2025162.29163.39160.05163.14163.14413,200
May 14, 2025165.27165.94161.74162.45162.45347,900
May 13, 2025165.24167.07164.37165.80165.80287,500
May 12, 2025160.80167.21160.80164.37164.37276,300
May 9, 2025157.76158.75156.19157.49157.49244,500
May 8, 2025155.74158.50153.96157.04157.04165,000
May 7, 2025154.64155.43152.10153.85153.85196,800
May 6, 2025153.35154.71151.90153.43153.43212,400
May 5, 2025155.97157.74154.45154.66154.66150,800
May 2, 2025155.36158.20155.15157.10157.10134,800
May 1, 2025154.02155.81152.12153.83153.83153,300
Apr 30, 2025152.81154.00149.79153.69153.69259,400
Apr 29, 2025158.00159.58151.54154.12154.12309,300
Apr 28, 2025153.54155.39151.94153.83153.83334,800
Apr 25, 2025154.08154.41151.46153.54153.54171,200
Apr 24, 2025151.46154.45149.51154.43154.43148,800
Apr 23, 2025150.90154.98149.53150.31150.31187,000
Apr 22, 2025146.01148.49144.61148.10148.10231,800
Apr 21, 2025145.86146.39142.67144.02144.02158,200
Apr 17, 2025146.63148.57146.15147.40147.40141,000
Apr 16, 2025149.39150.90144.32146.31146.31207,400
Apr 15, 2025149.07152.49148.61150.03150.03323,300
Apr 14, 2025151.29152.38149.10149.78149.78333,400
Apr 11, 2025146.65151.12144.65149.83149.83223,300
Apr 10, 2025148.24149.46142.71147.83147.83301,000
Apr 9, 2025138.39152.28138.39151.08151.08426,000
Apr 8, 2025145.88147.51138.02139.81139.81308,100
Apr 7, 2025141.28150.64141.16143.65143.65530,100
Apr 4, 2025141.07149.81137.35147.74147.74464,600
Apr 3, 2025 0.28 Dividend
Apr 3, 2025154.20154.20144.95145.13145.13398,900
Apr 2, 2025155.16159.60155.16158.83158.55219,600
Apr 1, 2025156.40158.64155.04156.88156.60228,000
Mar 31, 2025156.70158.75154.93157.08156.80266,500
Mar 28, 2025158.60159.07155.71157.36157.08663,800
Mar 27, 2025159.28160.35157.08158.90158.62134,000
Mar 26, 2025159.82161.01158.46159.02158.74139,200
Mar 25, 2025158.65160.93158.40160.11159.83201,600
Mar 24, 2025158.00161.34158.00159.74159.46163,400
Mar 21, 2025154.90155.71152.74155.45155.18909,900
Mar 20, 2025156.80160.06156.49156.76156.48218,300
Mar 19, 2025158.44160.67156.67159.48159.20294,100
Mar 18, 2025158.05160.58157.87158.84158.56145,400
Mar 17, 2025158.93160.76158.90159.52159.24219,000
Mar 14, 2025156.01158.20154.81158.13157.85269,300
Mar 13, 2025156.27157.73153.87154.39154.12139,100
Mar 12, 2025159.61160.50156.15157.17156.89176,500
Mar 11, 2025164.01165.48158.36158.95158.67181,000
Mar 10, 2025163.77168.16163.22163.84163.55188,500
Mar 7, 2025161.97165.60160.51164.94164.65179,100
Mar 6, 2025161.42162.57159.57162.00161.71244,300
Mar 5, 2025158.82162.23157.51162.04161.75269,000
Mar 4, 2025156.44160.32154.97157.64157.36267,600
Mar 3, 2025164.37168.51158.73159.32159.04240,100
Feb 28, 2025164.11165.65161.52164.40164.11221,100
Feb 27, 2025167.17169.21163.24163.60163.31181,700
Feb 26, 2025171.17173.13168.69168.84168.54188,700
Feb 25, 2025169.05171.81168.52171.24170.94188,100
Feb 24, 2025168.42169.02165.62167.96167.66206,100
Feb 21, 2025172.17172.17167.74168.90168.60256,900
Feb 20, 2025174.01174.01169.57170.52170.22217,100
Feb 19, 2025173.61175.84171.39173.87173.56303,400
Feb 18, 2025174.00176.87172.61176.55176.24302,800
Feb 14, 2025168.87174.70168.87174.28173.97376,700
Feb 13, 2025166.19168.14165.47167.61167.31249,800
Feb 12, 2025165.81166.65164.20164.68164.39258,000
Feb 11, 2025176.41181.99169.31169.33169.03695,900
Feb 10, 2025166.39168.31164.92166.88166.59266,100
Feb 7, 2025168.11168.34164.82165.42165.13190,400
Feb 6, 2025168.69170.38167.16167.71167.41356,700
Feb 5, 2025166.91168.57165.51167.59167.29265,600
Feb 4, 2025165.09166.39164.77165.26164.97248,400
Feb 3, 2025163.93168.25163.00165.84165.55239,600
Jan 31, 2025168.98169.76166.10168.00167.70259,400
Jan 30, 2025167.83170.49167.65169.63169.33168,200
Jan 29, 2025166.52169.92166.03166.55166.26260,700
Jan 28, 2025167.21167.78165.53167.12166.83148,300
Jan 27, 2025166.11169.05165.85167.71167.41347,000
Jan 24, 2025167.15167.27165.02166.00165.71207,000
Jan 23, 2025166.93168.90166.11166.77166.48224,400
Jan 22, 2025169.72170.80164.57166.93166.64372,700
Jan 21, 2025170.63173.17170.63171.26170.96282,200
Jan 17, 2025168.69169.77168.03168.79168.49154,200
Jan 16, 2025165.92168.10164.69167.00166.71190,600
Jan 15, 2025169.64169.64165.51166.30166.01305,200
Jan 14, 2025162.68164.74160.64164.34164.05293,100
Jan 13, 2025156.51161.25156.51160.36160.08197,800
Jan 10, 2025156.27158.69155.73157.97157.69339,500
Jan 8, 2025160.56161.26158.63159.08158.80229,800
Jan 7, 2025166.00167.00160.98161.56161.28232,300
Jan 6, 2025167.42170.43165.19165.34165.05200,600
Jan 3, 2025164.34167.66163.07166.67166.38159,400
Jan 2, 2025 0.28 Dividend
Jan 2, 2025167.54167.54164.33164.41164.12197,700
Dec 31, 2024167.10167.37164.93165.83165.26130,800
Dec 30, 2024166.37166.74162.49165.45164.88165,500
Dec 27, 2024166.85169.02166.10166.78166.20118,500
Dec 26, 2024166.74169.19166.74168.66168.08100,100
Dec 24, 2024167.64168.08166.25167.80167.2253,200
Dec 23, 2024167.18168.40165.70168.00167.42197,400
Dec 20, 2024167.92170.92167.13168.22167.641,081,900
Dec 19, 2024172.55173.35168.52168.66168.08306,900
Dec 18, 2024178.92181.53171.52171.80171.21373,000
Dec 17, 2024182.47182.55177.45177.67177.06261,400
Dec 16, 2024184.27186.23183.34184.18183.54272,200
Dec 13, 2024184.31186.35183.10184.37183.73192,300
Dec 12, 2024189.99190.50185.62185.69185.05279,100
Dec 11, 2024187.41191.25185.80190.01189.35297,600
Dec 10, 2024185.37187.22180.52185.81185.17267,400
Dec 9, 2024185.79188.75185.38186.64186.00232,300
Dec 6, 2024183.22186.45180.16185.04184.40263,300
Dec 5, 2024183.24184.11180.02180.49179.87253,400
Dec 4, 2024184.09184.09182.08183.36182.7386,100
Dec 3, 2024186.86186.86184.41185.07184.4384,400
Dec 2, 2024187.84188.34185.25185.83185.19134,000
Nov 29, 2024188.64188.96186.89188.40187.75103,500
Nov 27, 2024188.92190.75186.31186.77186.13149,500
Nov 26, 2024195.05195.05186.36187.87187.22181,200
Nov 25, 2024186.53197.82186.53196.93196.25330,700
Nov 22, 2024182.75185.24181.00184.77184.13186,500
Nov 21, 2024178.94181.65177.80181.26180.63116,400
Nov 20, 2024178.80179.83177.12179.00178.38149,500
Nov 19, 2024177.76179.03176.51178.89178.27141,000
Nov 18, 2024180.48180.89178.17178.94178.3291,500
Nov 15, 2024182.22182.22179.08180.37179.75121,300
Nov 14, 2024184.31184.70182.00182.57181.94129,200
Nov 13, 2024185.97187.70183.97184.00183.37162,400
Nov 12, 2024189.33189.51184.02184.12183.49156,500
Nov 11, 2024191.23192.22189.20190.27189.61144,300
Nov 8, 2024187.78190.24186.98189.25188.60192,200
Nov 7, 2024185.88188.24185.25187.11186.46195,000
Nov 6, 2024186.41188.52181.30184.74184.10649,600
Nov 5, 2024178.54182.20178.54181.45180.82292,900
Nov 4, 2024178.25181.41178.25179.55178.93268,200
Nov 1, 2024180.25181.60177.92178.79178.17325,600
Oct 31, 2024180.32182.57178.31179.79179.17246,600
Oct 30, 2024178.88182.55177.37181.06180.44535,600
Oct 29, 2024182.87184.63180.54180.72180.10330,800
Oct 28, 2024182.91186.33181.25185.43184.79224,400
Oct 25, 2024183.25184.39179.59181.43180.80206,300
Oct 24, 2024176.58182.52176.47181.96181.33277,200
Oct 23, 2024175.00178.63175.00176.48175.87238,100
Oct 22, 2024177.70178.01173.18175.98175.37601,000
Oct 21, 2024190.93190.93185.74186.15185.51202,900
Oct 18, 2024192.62192.63189.16190.08189.42179,100
Oct 17, 2024189.58192.67188.03192.25191.59251,200
Oct 16, 2024195.12195.57188.74189.08188.43393,300
Oct 15, 2024193.86196.87193.29193.30192.63183,600
Oct 14, 2024191.46193.86189.95193.20192.53167,600
Oct 11, 2024188.97192.45188.97191.31190.65169,900
Oct 10, 2024190.38190.70188.58188.77188.12106,000
Oct 9, 2024194.99195.45192.64192.79192.13189,100
Oct 8, 2024193.16194.33190.50193.65192.98145,500
Oct 7, 2024190.32193.35187.46192.74192.08196,200
Oct 4, 2024192.79192.79188.53191.78191.12173,000
Oct 3, 2024 0.28 Dividend
Oct 3, 2024190.79193.16188.20190.75190.09200,500
Oct 2, 2024190.49193.01188.66191.62190.68185,000
Oct 1, 2024191.25192.58186.86190.89189.95184,200
Sep 30, 2024190.00193.00188.63191.27190.33226,700
Sep 27, 2024192.09193.57189.57191.18190.24142,000
Sep 26, 2024190.74191.10188.08189.60188.67172,600
Sep 25, 2024192.06192.06187.34188.81187.88287,600
Sep 24, 2024192.52194.04190.43191.33190.39409,100
Sep 23, 2024191.19192.81189.37192.09191.15234,900
Sep 20, 2024194.53194.53188.62189.26188.33656,300
Sep 19, 2024191.14195.17188.46195.15194.19229,700
Sep 18, 2024185.68194.32184.19186.98186.06309,300
Sep 17, 2024184.31186.57182.14184.51183.61128,800
Sep 16, 2024182.36183.44177.56183.13182.23160,900
Sep 13, 2024176.31181.40176.31181.32180.43208,400
Sep 12, 2024173.16175.46172.70174.49173.63132,800
Sep 11, 2024171.50172.84166.91172.51171.66145,300
Sep 10, 2024172.34176.50170.38172.61171.76152,900
Sep 9, 2024170.37172.54169.74170.93170.0995,300
Sep 6, 2024172.36175.67170.05170.90170.06103,200
Sep 5, 2024173.84174.03170.66171.63170.79232,300
Sep 4, 2024173.93174.51172.31173.67172.82119,000
Sep 3, 2024182.55182.55173.46174.04173.19154,100
Aug 30, 2024181.40183.49179.88183.06182.16119,200
Aug 29, 2024182.26184.48181.18181.25180.36107,900
Aug 28, 2024178.75182.16178.75180.82179.93118,400
Aug 27, 2024184.99184.99180.71181.54180.65104,300
Aug 26, 2024187.46189.05186.08186.11185.20176,900
Aug 23, 2024180.47186.97180.00186.15185.24123,100
Aug 22, 2024179.95180.58178.03178.36177.49103,600
Aug 21, 2024178.73180.44176.64180.23179.35179,000
Aug 20, 2024178.82180.78175.77176.83175.96119,200
Aug 19, 2024178.07179.42176.91179.01178.13179,800
Aug 16, 2024175.30179.50175.30177.10176.23186,900
Aug 15, 2024178.39178.39175.40176.24175.38133,800
Aug 14, 2024175.10175.50172.30174.58173.72195,400
Aug 13, 2024173.00175.51170.92174.13173.28269,900
Aug 12, 2024174.46174.51170.92171.28170.44183,000
Aug 9, 2024176.20177.44173.37174.81173.95217,400
Aug 8, 2024177.15178.00174.35175.81174.95143,700
Aug 7, 2024178.76179.11173.83174.33173.47159,500
Aug 6, 2024173.42179.52173.13177.20176.33316,500
Aug 5, 2024167.03175.64167.03174.20173.35292,900
Aug 2, 2024179.10179.44175.19179.02178.14360,300
Aug 1, 2024190.44193.98182.38184.70183.79225,600
Jul 31, 2024193.35197.38188.66192.09191.15207,300
Jul 30, 2024192.45193.51190.90191.74190.80204,800
Jul 29, 2024192.12193.62190.14191.15190.21379,400
Jul 26, 2024188.61194.07188.39192.45191.51433,600
Jul 25, 2024178.31186.46178.14184.97184.06364,000
Jul 24, 2024178.35184.69177.62177.63176.76356,200
Jul 23, 2024173.40182.00166.06179.13178.25687,200
Jul 22, 2024179.50182.56177.11180.66179.77336,600
Jul 19, 2024182.58183.82179.95181.33180.44166,300
Jul 18, 2024183.82188.50182.16182.82181.92229,200
Jul 17, 2024188.23189.52183.87183.95183.05340,000
Jul 16, 2024184.63190.44184.63189.96189.03246,500
Jul 15, 2024183.12184.75181.51182.45181.56224,900
Jul 12, 2024178.90182.89178.26181.49180.60334,400
Jul 11, 2024171.20177.78169.63176.73175.86224,100
Jul 10, 2024166.19168.30165.00167.75166.93157,300
Jul 9, 2024164.98168.08164.10165.39164.58208,000
Jul 8, 2024163.91165.84163.88165.46164.65345,400
Jul 5, 2024163.41163.70161.39162.45161.65226,900
Jul 3, 2024 0.28 Dividend
Jul 3, 2024165.11166.09163.62164.25163.44188,100
Jul 2, 2024163.90165.70163.89165.00163.91332,500
Jul 1, 2024168.43169.23163.57163.92162.84293,000
Jun 28, 2024173.54174.65168.32168.53167.425,368,500
Jun 27, 2024170.54172.17168.52171.71170.58383,200
Jun 26, 2024167.51170.68166.67169.07167.96314,400
Jun 25, 2024173.23173.51165.89168.53167.42390,800
Jun 24, 2024172.31176.19171.30173.93172.78403,900
Jun 21, 2024170.27172.38167.17171.63170.50887,500
Jun 20, 2024170.10173.38169.27170.92169.79305,200
Jun 18, 2024169.24172.16167.96171.15170.02322,400
Jun 17, 2024162.14169.09162.00168.68167.57280,000
Jun 14, 2024162.05163.40160.22162.50161.43207,500
Jun 13, 2024164.44164.53162.67164.31163.23273,200
Jun 12, 2024164.89169.34164.89165.26164.17289,600
Jun 11, 2024159.33160.35157.42160.22159.16513,800
Jun 10, 2024158.74161.51158.74160.17159.11282,000
Jun 7, 2024160.05161.54158.88161.00159.94216,500
Jun 6, 2024163.38164.74160.59161.37160.31238,800
Jun 5, 2024162.73165.38161.43163.48162.40257,400
Jun 4, 2024162.43164.75161.27162.28161.21267,700
Jun 3, 2024167.94167.94161.75163.68162.60273,600
May 31, 2024168.42169.99164.39165.92164.83346,100
May 30, 2024168.13169.41166.46167.69166.58350,500
May 29, 2024166.65167.43165.04166.39165.29263,200
May 28, 2024173.58173.93167.99168.89167.78152,000
May 24, 2024172.20173.11170.53173.01171.87196,000
May 23, 2024173.41173.41168.64170.69169.56241,800
May 22, 2024171.88174.45170.56172.25171.11261,100

Related Tickers

UFPI UFP Industries, Inc.
98.24
-3.01%
 
WFG West Fraser Timber Co. Ltd.
73.64
-1.10%
 
BCC Boise Cascade Company
87.33
-2.88%
 
CFPZF Canfor Corporation
9.28
-2.21%
 
WFG.TO West Fraser Timber Co. Ltd.
102.03
-1.44%
 
IFP.TO Interfor Corporation
12.46
-3.63%
 
SJ.TO Stella-Jones Inc.
75.08
-0.15%
 
WEF.TO Western Forest Products Inc.
0.4000
-2.44%
 
CFP.TO Canfor Corporation
12.80
-3.69%