Simpson Manufacturing Company Inc (SSD) Historical Stock Data
168.22 ↓0.44 (-0.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SSD is down -0.48% a day on average. There have been 12 days where Simpson Manufacturing Company Inc closed green and 18 days where SSD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 167.92 | 168.22 | ↑$0.30 (0.18%) | 167.13 | 170.92 | 1.08M |
| 2024-12-19 | 172.55 | 168.66 | ↓$3.89 (-2.25%) | 168.52 | 173.35 | 306.91K |
| 2024-12-18 | 178.92 | 171.80 | ↓$7.12 (-3.98%) | 171.52 | 181.53 | 373.04K |
| 2024-12-17 | 182.47 | 177.67 | ↓$4.80 (-2.63%) | 177.45 | 182.55 | 261.39K |
| 2024-12-16 | 184.27 | 184.18 | ↓$0.09 (-0.05%) | 183.34 | 186.23 | 272.23K |
| 2024-12-13 | 184.31 | 184.37 | ↑$0.06 (0.03%) | 183.10 | 186.35 | 192.29K |
| 2024-12-12 | 189.99 | 185.69 | ↓$4.30 (-2.26%) | 185.62 | 190.50 | 279.14K |
| 2024-12-11 | 187.41 | 190.01 | ↑$2.60 (1.39%) | 185.80 | 191.25 | 297.61K |
| 2024-12-10 | 185.37 | 185.81 | ↑$0.44 (0.24%) | 180.52 | 187.22 | 267.36K |
| 2024-12-09 | 185.79 | 186.64 | ↑$0.85 (0.46%) | 185.38 | 188.75 | 232.31K |
| 2024-12-06 | 183.22 | 185.04 | ↑$1.82 (0.99%) | 180.16 | 186.45 | 263.26K |
| 2024-12-05 | 183.24 | 180.49 | ↓$2.75 (-1.50%) | 180.02 | 184.11 | 253.39K |
| 2024-12-04 | 184.09 | 183.36 | ↓$0.73 (-0.40%) | 182.08 | 184.09 | 86.13K |
| 2024-12-03 | 186.86 | 185.07 | ↓$1.79 (-0.96%) | 184.41 | 186.86 | 84.41K |
| 2024-12-02 | 187.84 | 185.83 | ↓$2.01 (-1.07%) | 185.25 | 188.34 | 133.95K |
| 2024-11-29 | 188.64 | 188.40 | ↓$0.24 (-0.13%) | 186.89 | 188.96 | 103.53K |
| 2024-11-27 | 188.92 | 186.77 | ↓$2.15 (-1.14%) | 186.31 | 190.75 | 149.52K |
| 2024-11-26 | 195.05 | 187.87 | ↓$7.18 (-3.68%) | 186.36 | 195.05 | 181.18K |
| 2024-11-25 | 186.53 | 196.93 | ↑$10.40 (5.58%) | 186.53 | 197.82 | 330.67K |
| 2024-11-22 | 182.75 | 184.77 | ↑$2.02 (1.11%) | 181.00 | 185.24 | 186.53K |
| 2024-11-21 | 178.94 | 181.26 | ↑$2.32 (1.30%) | 177.80 | 181.65 | 116.38K |
| 2024-11-20 | 178.80 | 179.00 | ↑$0.20 (0.11%) | 177.12 | 179.83 | 149.54K |
| 2024-11-19 | 177.76 | 178.89 | ↑$1.13 (0.64%) | 176.51 | 179.03 | 141.03K |
| 2024-11-18 | 180.48 | 178.94 | ↓$1.54 (-0.85%) | 178.17 | 180.89 | 91.46K |
| 2024-11-15 | 182.22 | 180.37 | ↓$1.85 (-1.02%) | 179.08 | 182.22 | 121.26K |
| 2024-11-14 | 184.31 | 182.57 | ↓$1.74 (-0.94%) | 182.00 | 184.70 | 129.16K |
| 2024-11-13 | 185.97 | 184.00 | ↓$1.97 (-1.06%) | 183.97 | 187.70 | 162.44K |
| 2024-11-12 | 189.33 | 184.12 | ↓$5.21 (-2.75%) | 184.02 | 189.51 | 156.51K |
| 2024-11-11 | 191.23 | 190.27 | ↓$0.96 (-0.50%) | 189.20 | 192.22 | 144.36K |
| 2024-11-08 | 187.78 | 189.25 | ↑$1.47 (0.78%) | 186.98 | 190.24 | 192.22K |
Create an account or log in to view more rows.
$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
$SSD MAY RIP TOMORROW