Simpson Manufacturing Company Inc (SSD) Historical Stock Data
192.25 ↑3.17 (1.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SSD is up 0.06% 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 |
|---|---|---|---|---|---|---|
| 2024-10-17 | 189.58 | 192.25 | ↑$2.67 (1.41%) | 188.03 | 192.67 | 251.15K |
| 2024-10-16 | 195.12 | 189.08 | ↓$6.04 (-3.10%) | 188.74 | 195.57 | 393.34K |
| 2024-10-15 | 193.86 | 193.30 | ↓$0.56 (-0.29%) | 193.29 | 196.87 | 183.65K |
| 2024-10-14 | 191.46 | 193.20 | ↑$1.74 (0.91%) | 189.95 | 193.86 | 167.57K |
| 2024-10-11 | 188.97 | 191.31 | ↑$2.34 (1.24%) | 188.97 | 192.45 | 169.88K |
| 2024-10-10 | 190.38 | 188.77 | ↓$1.61 (-0.85%) | 188.58 | 190.70 | 105.98K |
| 2024-10-09 | 194.99 | 192.79 | ↓$2.20 (-1.13%) | 192.64 | 195.45 | 189.11K |
| 2024-10-08 | 193.16 | 193.65 | ↑$0.49 (0.25%) | 190.50 | 194.33 | 145.48K |
| 2024-10-07 | 190.32 | 192.74 | ↑$2.42 (1.27%) | 187.46 | 193.35 | 196.22K |
| 2024-10-04 | 192.79 | 191.78 | ↓$1.01 (-0.52%) | 188.53 | 192.79 | 172.99K |
| 2024-10-03 | 190.79 | 190.75 | ↓$0.04 (-0.02%) | 188.20 | 193.16 | 200.47K |
| 2024-10-02 | 190.49 | 191.62 | ↑$1.13 (0.59%) | 188.66 | 193.01 | 185.02K |
| 2024-10-01 | 191.25 | 190.89 | ↓$0.36 (-0.19%) | 186.86 | 192.58 | 184.23K |
| 2024-09-30 | 190.00 | 191.27 | ↑$1.27 (0.67%) | 188.63 | 193.00 | 226.72K |
| 2024-09-27 | 192.09 | 191.18 | ↓$0.91 (-0.47%) | 189.57 | 193.57 | 141.97K |
| 2024-09-26 | 190.74 | 189.60 | ↓$1.14 (-0.60%) | 188.08 | 191.10 | 172.72K |
| 2024-09-25 | 192.06 | 188.81 | ↓$3.25 (-1.69%) | 187.34 | 192.06 | 287.58K |
| 2024-09-24 | 192.52 | 191.33 | ↓$1.19 (-0.62%) | 190.43 | 194.04 | 409.09K |
| 2024-09-23 | 191.19 | 192.09 | ↑$0.90 (0.47%) | 189.37 | 192.81 | 234.94K |
| 2024-09-20 | 194.53 | 189.26 | ↓$5.27 (-2.71%) | 188.62 | 194.53 | 656.26K |
| 2024-09-19 | 191.14 | 195.15 | ↑$4.01 (2.10%) | 188.46 | 195.17 | 229.75K |
| 2024-09-18 | 185.68 | 186.98 | ↑$1.30 (0.70%) | 184.19 | 194.32 | 309.32K |
| 2024-09-17 | 184.31 | 184.51 | ↑$0.20 (0.11%) | 182.14 | 186.57 | 128.79K |
| 2024-09-16 | 182.36 | 183.13 | ↑$0.77 (0.42%) | 177.56 | 183.44 | 160.89K |
| 2024-09-13 | 176.31 | 181.32 | ↑$5.01 (2.84%) | 176.31 | 181.40 | 208.36K |
| 2024-09-12 | 173.16 | 174.49 | ↑$1.33 (0.77%) | 172.70 | 175.46 | 132.82K |
| 2024-09-11 | 171.50 | 172.51 | ↑$1.01 (0.59%) | 166.91 | 172.84 | 145.34K |
| 2024-09-10 | 172.34 | 172.61 | ↑$0.27 (0.16%) | 170.38 | 176.50 | 152.89K |
| 2024-09-09 | 170.37 | 170.93 | ↑$0.56 (0.33%) | 169.74 | 172.54 | 95.32K |
| 2024-09-06 | 172.36 | 170.90 | ↓$1.46 (-0.85%) | 170.05 | 175.67 | 103.22K |
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