Simpson Manufacturing Company Inc (SSD) Historical Stock Data
148.10 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SSD is up 0.22% 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 |
|---|---|---|---|---|---|---|
| 2025-04-22 | 146.01 | 148.10 | ↑$2.09 (1.43%) | 144.61 | 148.48 | 231.78K |
| 2025-04-21 | 145.86 | 144.02 | ↓$1.84 (-1.26%) | 142.67 | 146.39 | 158.07K |
| 2025-04-17 | 146.63 | 147.40 | ↑$0.77 (0.53%) | 146.15 | 148.58 | 141.06K |
| 2025-04-16 | 149.39 | 146.31 | ↓$3.08 (-2.06%) | 144.32 | 150.90 | 207.59K |
| 2025-04-15 | 149.07 | 150.03 | ↑$0.96 (0.64%) | 148.61 | 152.49 | 323.35K |
| 2025-04-14 | 151.29 | 149.78 | ↓$1.51 (-1.00%) | 149.10 | 152.38 | 333.44K |
| 2025-04-11 | 146.65 | 149.83 | ↑$3.18 (2.17%) | 144.65 | 151.12 | 223.33K |
| 2025-04-10 | 148.24 | 147.83 | ↓$0.41 (-0.28%) | 142.71 | 149.46 | 301.04K |
| 2025-04-09 | 138.39 | 151.08 | ↑$12.69 (9.17%) | 138.39 | 152.28 | 425.98K |
| 2025-04-08 | 145.88 | 139.81 | ↓$6.07 (-4.16%) | 138.02 | 147.51 | 308.10K |
| 2025-04-07 | 141.28 | 143.65 | ↑$2.37 (1.68%) | 141.17 | 150.64 | 530.13K |
| 2025-04-04 | 141.07 | 147.74 | ↑$6.67 (4.73%) | 137.35 | 149.81 | 464.64K |
| 2025-04-03 | 154.20 | 145.13 | ↓$9.07 (-5.88%) | 144.95 | 154.20 | 398.93K |
| 2025-04-02 | 155.16 | 158.83 | ↑$3.67 (2.37%) | 155.16 | 159.60 | 219.58K |
| 2025-04-01 | 156.40 | 156.88 | ↑$0.48 (0.31%) | 155.05 | 158.64 | 228.03K |
| 2025-03-31 | 156.70 | 157.08 | ↑$0.38 (0.24%) | 154.93 | 158.75 | 266.45K |
| 2025-03-28 | 158.60 | 157.36 | ↓$1.24 (-0.78%) | 155.71 | 159.07 | 663.85K |
| 2025-03-27 | 159.28 | 158.90 | ↓$0.38 (-0.24%) | 157.08 | 160.35 | 134K |
| 2025-03-26 | 159.82 | 159.02 | ↓$0.80 (-0.50%) | 158.46 | 161.01 | 139.16K |
| 2025-03-25 | 158.65 | 160.11 | ↑$1.46 (0.92%) | 158.40 | 160.93 | 201.62K |
| 2025-03-24 | 158.00 | 159.74 | ↑$1.74 (1.10%) | 158.00 | 161.34 | 163.38K |
| 2025-03-21 | 154.90 | 155.45 | ↑$0.55 (0.36%) | 152.74 | 155.71 | 0.91M |
| 2025-03-20 | 156.80 | 156.76 | ↓$0.04 (-0.03%) | 156.49 | 160.06 | 218.27K |
| 2025-03-19 | 158.44 | 159.48 | ↑$1.04 (0.66%) | 156.67 | 160.67 | 294.13K |
| 2025-03-18 | 158.05 | 158.84 | ↑$0.79 (0.50%) | 157.87 | 160.58 | 145.36K |
| 2025-03-17 | 158.93 | 159.52 | ↑$0.59 (0.37%) | 158.90 | 160.76 | 219.02K |
| 2025-03-14 | 156.01 | 158.13 | ↑$2.12 (1.36%) | 154.81 | 158.20 | 269.30K |
| 2025-03-13 | 156.27 | 154.39 | ↓$1.88 (-1.20%) | 153.87 | 157.73 | 139.11K |
| 2025-03-12 | 159.61 | 157.17 | ↓$2.44 (-1.53%) | 156.15 | 160.50 | 176.51K |
| 2025-03-11 | 164.01 | 158.95 | ↓$5.06 (-3.09%) | 158.36 | 165.48 | 180.96K |
Create an account or log in to view more rows.
$SSD BULLS ALPHA
BEARS BETA
$SSD Yolo
$SSD called it
$SSD bear trap
$SSD why is there no volume? Is that suspicious?
$SSD watch this fly!!!!
$SSD Bearish..
$SSD prepare your cash to buy dip
$SSD Going up
$SSD going green