NYSE - Delayed Quote USD

Simpson Manufacturing Co., Inc. (SSD)

173.61 +2.79 (+1.63%)
At close: April 26 at 4:00 PM EDT
172.92 -0.69 (-0.40%)
After hours: April 26 at 5:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 171.87 175.98 170.23 173.61 173.61 549,900
Apr 25, 2024 169.73 171.48 166.50 170.82 170.82 559,100
Apr 24, 2024 169.33 172.06 166.59 169.62 169.62 664,400
Apr 23, 2024 171.98 173.48 162.69 169.23 169.23 1,404,800
Apr 22, 2024 184.58 185.91 182.02 185.12 185.12 472,400
Apr 19, 2024 181.34 185.06 181.34 184.38 184.38 386,300
Apr 18, 2024 181.21 183.64 180.32 182.05 182.05 380,200
Apr 17, 2024 186.58 186.58 178.74 178.80 178.80 275,000
Apr 16, 2024 183.41 185.00 182.05 184.72 184.72 213,700
Apr 15, 2024 186.37 187.90 183.72 185.54 185.54 288,600
Apr 12, 2024 182.38 185.33 181.62 184.87 184.87 230,700
Apr 11, 2024 184.10 185.82 183.00 184.77 184.77 224,000
Apr 10, 2024 183.82 186.44 181.16 182.91 182.91 366,200
Apr 9, 2024 192.43 194.58 186.95 190.98 190.98 207,600
Apr 8, 2024 196.16 196.81 192.31 192.45 192.45 230,800
Apr 5, 2024 192.18 195.87 191.68 194.81 194.81 160,800
Apr 4, 2024 198.88 198.88 190.70 192.04 192.04 185,000
Apr 3, 2024 0.27 Dividend
Apr 3, 2024 194.49 199.17 194.00 196.97 196.97 193,000
Apr 2, 2024 198.82 199.13 194.57 196.37 196.10 245,400
Apr 1, 2024 205.47 205.88 201.34 201.35 201.07 186,000
Mar 28, 2024 203.71 206.48 202.60 205.18 204.90 190,200
Mar 27, 2024 201.56 203.16 199.50 202.91 202.63 146,900
Mar 26, 2024 198.26 201.54 198.19 199.86 199.59 144,600
Mar 25, 2024 200.74 202.46 198.10 198.10 197.83 144,800
Mar 22, 2024 205.02 205.02 201.42 201.86 201.58 193,500
Mar 21, 2024 203.54 208.12 203.00 205.20 204.92 160,900
Mar 20, 2024 198.08 201.67 196.37 201.29 201.01 164,100
Mar 19, 2024 195.21 198.94 194.81 197.82 197.55 234,300
Mar 18, 2024 198.54 198.98 195.26 195.27 195.00 267,100
Mar 15, 2024 195.52 199.76 195.17 197.24 196.97 598,800
Mar 14, 2024 200.11 200.36 195.31 196.65 196.38 273,000
Mar 13, 2024 200.88 204.22 200.39 201.27 200.99 250,400
Mar 12, 2024 205.08 205.95 201.64 201.82 201.54 229,000
Mar 11, 2024 210.08 210.08 203.90 205.41 205.13 194,000
Mar 8, 2024 215.18 218.38 211.54 211.58 211.29 179,700
Mar 7, 2024 213.30 216.46 213.30 214.83 214.53 123,200
Mar 6, 2024 211.23 212.77 210.20 212.26 211.97 201,000
Mar 5, 2024 210.67 213.10 208.98 209.10 208.81 248,900
Mar 4, 2024 210.85 215.01 210.85 212.19 211.90 273,800
Mar 1, 2024 207.95 210.86 206.55 209.30 209.01 216,300
Feb 29, 2024 210.00 210.72 206.77 208.68 208.39 201,300
Feb 28, 2024 206.00 209.45 205.53 208.84 208.55 215,400
Feb 27, 2024 202.00 207.32 201.56 207.25 206.97 365,300
Feb 26, 2024 199.17 201.24 198.52 199.57 199.30 207,700
Feb 23, 2024 196.08 200.72 195.82 199.96 199.69 202,200
Feb 22, 2024 194.21 198.09 192.33 195.22 194.95 208,200
Feb 21, 2024 192.93 193.51 191.36 193.02 192.75 191,200
Feb 20, 2024 190.83 193.05 190.32 192.91 192.64 156,000
Feb 16, 2024 193.92 195.35 191.60 193.79 193.52 184,800
Feb 15, 2024 192.65 196.07 190.80 196.00 195.73 217,600
Feb 14, 2024 188.73 190.96 186.76 190.77 190.51 178,400
Feb 13, 2024 186.48 190.70 184.61 186.01 185.75 347,400
Feb 12, 2024 192.48 195.87 191.84 194.82 194.55 292,900
Feb 9, 2024 190.13 194.35 188.63 192.40 192.14 291,000
Feb 8, 2024 183.66 190.89 182.50 190.42 190.16 409,400
Feb 7, 2024 182.53 185.43 179.58 182.69 182.44 247,300
Feb 6, 2024 187.54 193.95 175.60 180.69 180.44 511,400
Feb 5, 2024 184.25 186.19 181.51 183.75 183.50 249,800
Feb 2, 2024 182.29 188.14 181.61 187.19 186.93 217,100
Feb 1, 2024 183.62 186.14 181.36 185.80 185.54 219,000
Jan 31, 2024 187.34 187.43 180.43 180.99 180.74 272,700
Jan 30, 2024 186.69 189.18 186.30 188.40 188.14 174,100
Jan 29, 2024 182.86 187.05 182.86 186.88 186.62 159,800
Jan 26, 2024 183.20 183.37 181.55 182.35 182.10 155,600
Jan 25, 2024 182.09 183.30 180.56 182.38 182.13 154,200
Jan 24, 2024 183.73 183.73 179.45 179.89 179.64 144,800
Jan 23, 2024 186.40 186.40 180.57 181.75 181.50 175,300
Jan 22, 2024 184.16 186.53 184.16 186.09 185.83 181,700
Jan 19, 2024 184.07 184.07 179.83 182.33 182.08 137,300
Jan 18, 2024 182.88 183.91 179.62 183.70 183.45 139,200
Jan 17, 2024 178.29 181.62 178.29 181.13 180.88 149,600
Jan 16, 2024 180.05 180.91 178.13 180.84 180.59 166,800
Jan 12, 2024 187.10 187.10 180.60 182.19 181.94 179,200
Jan 11, 2024 183.52 185.33 179.77 184.22 183.97 289,200
Jan 10, 2024 184.59 186.16 183.00 183.60 183.35 198,000
Jan 9, 2024 184.58 184.72 183.41 183.92 183.67 160,400
Jan 8, 2024 184.25 187.16 183.06 187.09 186.83 178,200
Jan 5, 2024 184.51 187.62 183.14 183.76 183.51 230,700
Jan 4, 2024 185.92 188.19 185.51 185.79 185.53 214,400
Jan 3, 2024 0.27 Dividend
Jan 3, 2024 194.93 194.93 185.98 186.75 186.49 238,800
Jan 2, 2024 195.45 196.42 191.77 193.68 193.14 203,000
Dec 29, 2023 200.00 201.17 197.88 197.98 197.43 167,300
Dec 28, 2023 200.13 200.97 198.86 200.91 200.35 118,900
Dec 27, 2023 199.86 202.14 199.61 200.67 200.11 130,300
Dec 26, 2023 197.82 200.32 197.03 199.32 198.77 114,800
Dec 22, 2023 196.83 199.41 196.06 197.60 197.05 164,100
Dec 21, 2023 195.56 195.72 193.23 195.57 195.03 209,800
Dec 20, 2023 195.82 197.67 192.42 192.63 192.10 218,500
Dec 19, 2023 191.96 197.15 191.96 196.28 195.74 394,900
Dec 18, 2023 194.54 194.54 188.43 189.33 188.81 185,900
Dec 15, 2023 194.76 196.79 191.83 192.32 191.79 472,700
Dec 14, 2023 189.00 195.81 188.90 194.88 194.34 292,800
Dec 13, 2023 183.32 186.81 178.90 186.44 185.92 393,300
Dec 12, 2023 181.97 184.80 180.51 183.50 182.99 161,900
Dec 11, 2023 182.08 183.67 180.53 181.75 181.25 186,100
Dec 8, 2023 178.95 182.30 178.95 182.18 181.68 183,600
Dec 7, 2023 178.35 180.51 176.58 179.18 178.68 229,600
Dec 6, 2023 176.27 180.69 176.27 178.18 177.69 393,100
Dec 5, 2023 174.75 176.28 174.12 175.46 174.97 233,800
Dec 4, 2023 172.46 175.31 172.03 175.15 174.67 232,000
Dec 1, 2023 167.38 172.88 167.38 172.49 172.01 332,600
Nov 30, 2023 165.96 167.46 165.26 166.97 166.51 241,500
Nov 29, 2023 163.87 166.78 163.09 166.02 165.56 333,200
Nov 28, 2023 164.00 164.29 161.20 161.45 161.00 317,900
Nov 27, 2023 162.33 164.78 161.32 164.29 163.84 192,900
Nov 24, 2023 161.83 164.30 161.83 163.34 162.89 67,600
Nov 22, 2023 161.97 163.27 160.73 162.48 162.03 216,200
Nov 21, 2023 156.92 161.27 156.92 160.18 159.74 305,300
Nov 20, 2023 156.64 158.59 153.60 158.53 158.09 204,200
Nov 17, 2023 155.79 157.39 155.79 156.94 156.51 210,000
Nov 16, 2023 156.43 156.43 152.93 154.92 154.49 143,600
Nov 15, 2023 156.19 159.36 155.40 155.66 155.23 244,200
Nov 14, 2023 150.27 156.75 150.27 156.61 156.18 307,500
Nov 13, 2023 144.66 147.03 144.32 145.51 145.11 151,900
Nov 10, 2023 142.86 145.63 142.01 145.37 144.97 105,900
Nov 9, 2023 143.57 143.83 140.62 141.47 141.08 95,700
Nov 8, 2023 144.57 145.07 140.74 142.37 141.98 179,100
Nov 7, 2023 145.06 146.12 143.51 143.91 143.51 213,100
Nov 6, 2023 143.22 146.54 143.22 145.27 144.87 272,900
Nov 3, 2023 143.55 145.17 143.00 143.45 143.05 281,500
Nov 2, 2023 139.71 142.39 138.44 140.50 140.11 231,600
Nov 1, 2023 133.11 137.00 132.19 136.78 136.40 324,800
Oct 31, 2023 132.83 135.04 132.83 133.18 132.81 328,700
Oct 30, 2023 129.59 133.17 128.76 131.75 131.39 390,100
Oct 27, 2023 128.67 130.00 127.24 128.62 128.26 260,000
Oct 26, 2023 128.90 130.38 126.83 128.56 128.20 284,000
Oct 25, 2023 125.13 128.65 124.50 127.47 127.12 249,400
Oct 24, 2023 130.82 131.63 123.93 125.92 125.57 441,600
Oct 23, 2023 131.84 134.39 131.77 132.54 132.17 250,600
Oct 20, 2023 133.70 134.09 130.42 131.90 131.54 258,100
Oct 19, 2023 134.37 136.67 132.59 133.08 132.71 220,600
Oct 18, 2023 136.37 136.93 133.71 134.37 134.00 132,200
Oct 17, 2023 137.75 140.23 137.75 138.28 137.90 218,500
Oct 16, 2023 137.38 139.50 136.86 138.80 138.42 157,300
Oct 13, 2023 136.79 137.87 134.58 135.10 134.73 155,100
Oct 12, 2023 141.39 144.60 135.82 137.41 137.03 223,900
Oct 11, 2023 143.54 144.93 140.48 141.34 140.95 181,600
Oct 10, 2023 139.65 143.53 138.74 143.06 142.66 512,300
Oct 9, 2023 139.10 140.47 138.69 139.12 138.74 325,300
Oct 6, 2023 144.59 144.76 139.28 140.79 140.40 396,800
Oct 5, 2023 146.33 147.67 145.79 146.06 145.66 222,300
Oct 4, 2023 0.27 Dividend
Oct 4, 2023 145.00 147.57 143.64 146.62 146.21 234,200
Oct 3, 2023 148.47 149.57 145.57 145.85 145.18 218,000
Oct 2, 2023 148.60 150.42 148.22 148.74 148.05 197,200
Sep 29, 2023 151.63 151.63 149.36 149.81 149.12 186,200
Sep 28, 2023 149.37 150.85 147.60 150.69 149.99 160,300
Sep 27, 2023 147.96 149.19 147.13 149.16 148.47 137,000
Sep 26, 2023 147.28 149.16 146.31 146.34 145.66 153,700
Sep 25, 2023 146.00 148.76 145.77 147.97 147.29 107,800
Sep 22, 2023 147.27 148.25 146.68 146.83 146.15 159,300
Sep 21, 2023 149.76 149.76 146.43 146.49 145.81 210,200
Sep 20, 2023 153.61 154.69 150.68 150.91 150.21 118,900
Sep 19, 2023 152.03 153.42 151.35 152.51 151.81 111,800
Sep 18, 2023 152.62 153.71 151.50 152.41 151.71 158,600
Sep 15, 2023 156.41 156.41 151.13 152.00 151.30 711,800
Sep 14, 2023 154.27 157.36 153.87 156.80 156.08 141,900
Sep 13, 2023 156.71 156.71 152.72 153.33 152.62 166,500
Sep 12, 2023 157.72 158.95 156.76 157.07 156.35 103,600
Sep 11, 2023 156.02 159.65 155.64 158.72 157.99 137,800
Sep 8, 2023 154.98 156.37 154.25 154.29 153.58 103,600
Sep 7, 2023 156.78 156.78 153.94 155.42 154.70 112,000
Sep 6, 2023 157.42 158.83 155.54 156.56 155.84 118,200
Sep 5, 2023 161.90 162.36 156.28 156.79 156.07 151,100
Sep 1, 2023 160.87 163.74 160.38 163.18 162.43 155,900
Aug 31, 2023 158.64 160.90 158.64 159.76 159.02 132,000
Aug 30, 2023 157.58 160.30 157.58 158.69 157.96 91,000
Aug 29, 2023 153.74 158.65 153.70 158.15 157.42 109,400
Aug 28, 2023 154.80 156.95 154.12 154.62 153.91 119,400
Aug 25, 2023 153.84 155.25 151.48 154.05 153.34 150,300
Aug 24, 2023 155.02 156.51 153.18 153.27 152.56 103,300
Aug 23, 2023 154.67 157.21 153.36 156.35 155.63 109,700
Aug 22, 2023 152.99 154.58 152.65 153.32 152.61 109,900
Aug 21, 2023 152.38 153.11 149.22 152.49 151.79 143,200
Aug 18, 2023 150.44 153.66 150.43 152.79 152.09 142,700
Aug 17, 2023 156.90 157.00 150.38 150.84 150.14 128,600
Aug 16, 2023 156.93 158.50 155.25 156.58 155.86 105,200
Aug 15, 2023 156.72 156.97 155.05 156.64 155.92 112,500
Aug 14, 2023 156.70 157.51 155.24 156.54 155.82 108,400
Aug 11, 2023 155.66 157.73 155.66 156.69 155.97 112,000
Aug 10, 2023 155.91 157.50 154.13 155.02 154.30 174,500
Aug 9, 2023 155.98 157.34 154.71 155.90 155.18 130,900
Aug 8, 2023 155.52 156.26 152.85 155.59 154.87 127,600
Aug 7, 2023 155.37 157.22 155.37 157.05 156.33 107,900
Aug 4, 2023 155.29 156.49 154.14 155.28 154.56 157,600
Aug 3, 2023 157.45 157.45 153.89 154.14 153.43 220,700
Aug 2, 2023 156.81 158.20 155.54 157.52 156.79 146,300
Aug 1, 2023 157.63 158.80 157.21 158.00 157.27 174,200
Jul 31, 2023 158.10 158.91 156.45 158.00 157.27 263,400
Jul 28, 2023 162.99 162.99 157.45 158.07 157.34 266,900
Jul 27, 2023 164.71 166.03 160.03 161.36 160.62 243,400
Jul 26, 2023 159.10 164.69 158.41 163.42 162.67 285,700
Jul 25, 2023 153.00 160.53 152.00 159.43 158.69 410,900
Jul 24, 2023 149.17 151.44 149.17 149.80 149.11 240,900
Jul 21, 2023 151.30 151.30 148.54 149.40 148.71 254,700
Jul 20, 2023 152.55 152.55 149.84 150.64 149.95 311,000
Jul 19, 2023 152.38 152.38 149.39 151.82 151.12 143,100
Jul 18, 2023 148.50 151.65 147.80 151.38 150.68 211,000
Jul 17, 2023 144.91 148.76 144.62 147.73 147.05 201,600
Jul 14, 2023 142.96 145.17 141.65 145.11 144.44 268,100
Jul 13, 2023 141.60 144.03 140.72 143.74 143.08 184,500
Jul 12, 2023 140.46 143.15 139.30 140.97 140.32 160,200
Jul 11, 2023 136.21 138.86 136.21 138.00 137.36 108,600
Jul 10, 2023 132.82 136.23 132.82 135.97 135.34 132,000
Jul 7, 2023 133.62 134.81 132.90 133.27 132.66 113,700
Jul 6, 2023 134.72 135.18 132.28 133.38 132.76 98,100
Jul 5, 2023 0.27 Dividend
Jul 5, 2023 135.12 136.68 133.97 136.18 135.55 176,900
Jul 3, 2023 136.96 137.28 133.28 136.35 135.45 101,600
Jun 30, 2023 140.49 140.83 138.47 138.50 137.59 157,800
Jun 29, 2023 136.47 140.15 136.47 139.63 138.71 163,300
Jun 28, 2023 135.74 136.81 134.91 136.70 135.80 90,600
Jun 27, 2023 133.81 137.33 133.38 135.66 134.77 130,100
Jun 26, 2023 131.32 134.38 131.32 132.79 131.92 77,000
Jun 23, 2023 132.15 135.07 131.60 132.23 131.36 277,300
Jun 22, 2023 133.66 134.42 132.02 133.84 132.96 140,400
Jun 21, 2023 133.14 136.22 132.40 133.98 133.10 132,900
Jun 20, 2023 129.99 133.67 129.99 133.44 132.56 239,900
Jun 16, 2023 132.69 132.69 128.60 130.11 129.25 455,400
Jun 15, 2023 128.10 131.97 127.55 131.90 131.03 204,000
Jun 14, 2023 130.56 130.70 127.13 128.43 127.58 121,800
Jun 13, 2023 129.52 131.19 129.52 130.41 129.55 95,900
Jun 12, 2023 129.30 130.12 128.19 129.52 128.67 105,300
Jun 9, 2023 130.02 130.35 128.50 129.28 128.43 89,700
Jun 8, 2023 131.58 132.68 129.55 130.39 129.53 114,500
Jun 7, 2023 129.83 133.45 129.83 132.24 131.37 191,800
Jun 6, 2023 124.75 129.65 124.75 129.23 128.38 150,200
Jun 5, 2023 125.18 125.57 122.84 124.94 124.12 100,100
Jun 2, 2023 122.07 126.80 120.93 126.60 125.77 144,300
Jun 1, 2023 117.94 121.01 117.63 120.25 119.46 107,200
May 31, 2023 120.76 121.40 117.09 118.19 117.41 252,000
May 30, 2023 121.58 121.58 119.82 120.84 120.04 95,700
May 26, 2023 120.81 121.69 119.49 121.34 120.54 116,600
May 25, 2023 122.75 122.75 120.34 121.08 120.28 128,400
May 24, 2023 123.17 123.59 121.76 121.79 120.99 142,400
May 23, 2023 123.05 123.65 121.99 122.95 122.14 216,400
May 22, 2023 125.56 125.91 123.86 124.00 123.18 206,400
May 19, 2023 128.82 128.82 125.03 125.35 124.52 100,000
May 18, 2023 126.41 127.70 124.78 127.43 126.59 105,000
May 17, 2023 125.28 127.24 124.58 126.77 125.94 129,700
May 16, 2023 124.37 125.44 122.92 124.95 124.13 79,100
May 15, 2023 123.42 125.22 122.61 124.90 124.08 115,400
May 12, 2023 123.90 124.37 122.60 123.22 122.41 91,000
May 11, 2023 124.34 124.79 123.10 123.68 122.87 100,500
May 10, 2023 126.29 126.29 123.08 125.34 124.51 88,900
May 9, 2023 125.30 126.50 124.71 124.75 123.93 123,600
May 8, 2023 125.61 125.61 123.76 125.35 124.52 95,200
May 5, 2023 125.65 125.65 123.62 125.46 124.63 144,300
May 4, 2023 124.86 124.86 122.05 123.25 122.44 142,500
May 3, 2023 125.11 128.08 124.65 125.45 124.62 173,600
May 2, 2023 125.87 126.50 123.56 124.37 123.55 176,400
May 1, 2023 125.78 126.96 124.77 125.88 125.05 169,900
Apr 28, 2023 125.18 126.60 124.63 125.78 124.95 189,900
Apr 27, 2023 121.20 125.06 120.96 124.99 124.17 189,400

Related Tickers

UFPI UFP Industries, Inc.
113.64
+0.97%
 
WFG West Fraser Timber Co. Ltd.
78.67
-0.28%
 
NWGL Nature Wood Group Limited
5.05
-70.06%
 
WFG.TO West Fraser Timber Co. Ltd.
107.50
-0.35%
 
EVA Enviva Inc.
0.5369
-0.57%
 
CFP.TO Canfor Corporation
14.23
+0.14%
 
WEF.TO Western Forest Products Inc.
0.5500
0.00%
 
SJ.TO Stella-Jones Inc.
81.78
+1.81%
 
ST5.DE STEICO SE
35.40
+3.21%
 
WBI.L Woodbois Limited
0.6300
0.00%