Simpson Manufacturing Company Inc (SSD) Historical Stock Data
179.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SSD is down -0.19% a day on average. There have been 13 days where Simpson Manufacturing Company Inc closed green and 17 days where SSD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 185.88 | 187.11 | ↑$1.23 (0.66%) | 185.25 | 188.24 | 194.98K |
| 2024-11-06 | 186.41 | 184.74 | ↓$1.67 (-0.90%) | 181.30 | 188.52 | 649.63K |
| 2024-11-05 | 178.54 | 181.45 | ↑$2.91 (1.63%) | 178.54 | 182.20 | 292.89K |
| 2024-11-04 | 178.25 | 179.55 | ↑$1.30 (0.73%) | 178.25 | 181.41 | 268.23K |
| 2024-11-01 | 180.25 | 178.79 | ↓$1.46 (-0.81%) | 177.92 | 181.60 | 325.65K |
| 2024-10-31 | 180.32 | 179.79 | ↓$0.53 (-0.29%) | 178.31 | 182.57 | 246.64K |
| 2024-10-30 | 178.88 | 181.06 | ↑$2.18 (1.22%) | 177.37 | 182.55 | 535.57K |
| 2024-10-29 | 182.87 | 180.72 | ↓$2.15 (-1.18%) | 180.54 | 184.63 | 330.82K |
| 2024-10-28 | 182.91 | 185.43 | ↑$2.52 (1.38%) | 181.25 | 186.33 | 224.35K |
| 2024-10-25 | 183.25 | 181.43 | ↓$1.82 (-0.99%) | 179.59 | 184.39 | 206.28K |
| 2024-10-24 | 176.58 | 181.96 | ↑$5.38 (3.05%) | 176.47 | 182.52 | 277.19K |
| 2024-10-23 | 175.00 | 176.48 | ↑$1.48 (0.85%) | 175.00 | 178.63 | 238.08K |
| 2024-10-22 | 177.70 | 175.98 | ↓$1.72 (-0.97%) | 173.18 | 178.01 | 600.95K |
| 2024-10-21 | 190.93 | 186.15 | ↓$4.78 (-2.50%) | 185.74 | 190.93 | 202.99K |
| 2024-10-18 | 192.62 | 190.08 | ↓$2.54 (-1.32%) | 189.16 | 192.63 | 179.13K |
| 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 |
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