Simpson Manufacturing Company (SSD)
184.37 -1.32 (-0.71%)
Simpson Manufacturing Company is a leading provider of building structural products and solutions, primarily focused on the development and manufacturing of wood and concrete connectors, fastening systems, and other related accessories essential for construction projects. The company aims to enhance the efficiency and safety of construction by offering innovative products that improve the integrity and performance of structures. With a commitment to quality, Simpson serves a diverse customer base, including builders, contractors, and distributors in the residential, commercial, and industrial sectors.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 184.31 | 186.35 | 183.10 | 184.37 | 192,289 | 184.37 |
| 12/12/2024 | 189.99 | 190.50 | 185.62 | 185.69 | 279,138 | 185.69 |
| 12/11/2024 | 187.41 | 191.25 | 185.79 | 190.01 | 297,612 | 190.01 |
| 12/10/2024 | 185.37 | 187.22 | 180.52 | 185.81 | 267,363 | 185.81 |
| 12/09/2024 | 185.79 | 188.75 | 185.38 | 186.64 | 232,313 | 186.64 |
| 12/06/2024 | 183.22 | 186.44 | 180.16 | 185.04 | 263,259 | 185.04 |
| 12/05/2024 | 183.24 | 184.11 | 180.02 | 180.49 | 253,394 | 180.49 |
| 12/04/2024 | 184.09 | 184.09 | 182.08 | 183.36 | 86,132 | 183.36 |
| 12/03/2024 | 186.86 | 186.86 | 184.41 | 185.07 | 84,414 | 185.07 |
| 12/02/2024 | 187.84 | 188.34 | 185.25 | 185.83 | 133,953 | 185.83 |
| 11/29/2024 | 188.64 | 188.96 | 186.89 | 188.40 | 103,532 | 188.40 |
| 11/27/2024 | 188.92 | 190.75 | 186.31 | 186.77 | 149,518 | 186.77 |
| 11/26/2024 | 195.05 | 195.05 | 186.36 | 187.87 | 181,177 | 187.87 |
| 11/25/2024 | 186.53 | 197.81 | 186.53 | 196.93 | 330,667 | 196.93 |
| 11/22/2024 | 182.75 | 185.24 | 181.00 | 184.77 | 186,532 | 184.77 |
| 11/21/2024 | 178.94 | 181.65 | 177.80 | 181.26 | 116,378 | 181.26 |
| 11/20/2024 | 178.80 | 179.83 | 177.12 | 179.00 | 149,536 | 179.00 |
| 11/19/2024 | 177.76 | 179.03 | 176.50 | 178.89 | 141,030 | 178.89 |
| 11/18/2024 | 180.48 | 180.89 | 178.17 | 178.94 | 91,456 | 178.94 |
| 11/15/2024 | 182.22 | 182.22 | 179.07 | 180.37 | 121,256 | 180.37 |
| 11/14/2024 | 184.31 | 184.69 | 182.00 | 182.57 | 129,158 | 182.57 |
| 11/13/2024 | 185.97 | 187.70 | 183.97 | 184.00 | 163,137 | 184.00 |
| 11/12/2024 | 189.33 | 189.51 | 184.02 | 184.12 | 156,508 | 184.12 |
| 11/11/2024 | 191.23 | 192.22 | 189.20 | 190.27 | 144,338 | 190.27 |
| 11/08/2024 | 187.78 | 190.24 | 186.98 | 189.25 | 192,219 | 189.25 |
| 11/07/2024 | 185.88 | 188.24 | 185.25 | 187.11 | 194,973 | 187.11 |
| 11/06/2024 | 186.41 | 188.52 | 181.30 | 184.74 | 649,629 | 184.74 |
| 11/05/2024 | 178.54 | 182.20 | 178.54 | 181.45 | 292,887 | 181.45 |
| 11/04/2024 | 178.25 | 181.41 | 178.25 | 179.55 | 268,233 | 179.55 |
| 11/01/2024 | 180.25 | 181.59 | 177.92 | 178.79 | 325,646 | 178.79 |
| 10/31/2024 | 180.32 | 182.57 | 178.31 | 179.79 | 246,636 | 179.79 |
| 10/30/2024 | 178.88 | 182.54 | 177.37 | 181.06 | 535,573 | 181.06 |
| 10/29/2024 | 182.87 | 184.63 | 180.54 | 180.72 | 330,824 | 180.72 |
| 10/28/2024 | 182.91 | 186.33 | 181.25 | 185.43 | 224,354 | 185.43 |
| 10/25/2024 | 183.25 | 184.39 | 179.59 | 181.43 | 206,278 | 181.43 |
| 10/24/2024 | 176.58 | 182.52 | 176.47 | 181.96 | 277,186 | 181.96 |
| 10/23/2024 | 175.00 | 178.63 | 175.00 | 176.48 | 238,077 | 176.48 |
| 10/22/2024 | 177.70 | 178.00 | 173.18 | 175.98 | 600,952 | 175.98 |
| 10/21/2024 | 190.93 | 190.93 | 185.74 | 186.15 | 202,985 | 186.15 |
| 10/18/2024 | 192.62 | 192.63 | 189.16 | 190.08 | 179,126 | 190.08 |
| 10/17/2024 | 189.58 | 192.66 | 188.03 | 192.25 | 251,153 | 192.25 |
| 10/16/2024 | 195.12 | 195.57 | 188.74 | 189.08 | 393,336 | 189.08 |
| 10/15/2024 | 193.86 | 196.87 | 193.29 | 193.30 | 183,646 | 193.30 |
| 10/14/2024 | 191.46 | 193.86 | 189.95 | 193.20 | 167,572 | 193.20 |
| 10/11/2024 | 188.97 | 192.44 | 188.97 | 191.31 | 169,879 | 191.31 |
| 10/10/2024 | 190.38 | 190.70 | 188.58 | 188.77 | 105,978 | 188.77 |
| 10/09/2024 | 194.99 | 195.45 | 192.64 | 192.79 | 189,114 | 192.79 |
| 10/08/2024 | 193.16 | 194.33 | 190.50 | 193.65 | 145,480 | 193.65 |
| 10/07/2024 | 190.32 | 193.35 | 187.46 | 192.74 | 196,219 | 192.74 |
| 10/04/2024 | 192.79 | 192.79 | 188.53 | 191.78 | 173,092 | 191.78 |
| 10/03/2024 | 190.79 | 193.16 | 188.20 | 190.75 | 200,468 | 190.75 |
| 10/02/2024 | 190.49 | 193.01 | 188.66 | 191.62 | 185,016 | 191.34 |
| 10/01/2024 | 191.25 | 192.58 | 186.86 | 190.89 | 184,232 | 190.61 |
| 9/30/2024 | 190.00 | 193.00 | 188.63 | 191.27 | 226,716 | 190.99 |
| 9/27/2024 | 192.09 | 193.57 | 189.57 | 191.18 | 141,965 | 190.90 |
| 9/26/2024 | 190.74 | 191.10 | 188.08 | 189.60 | 172,718 | 189.32 |
| 9/25/2024 | 192.06 | 192.06 | 187.34 | 188.81 | 287,582 | 188.53 |
| 9/24/2024 | 192.52 | 194.04 | 190.43 | 191.33 | 409,095 | 191.05 |
| 9/23/2024 | 191.19 | 192.81 | 189.37 | 192.09 | 234,936 | 191.81 |
| 9/20/2024 | 194.53 | 194.53 | 188.62 | 189.26 | 656,258 | 188.98 |
| 9/19/2024 | 191.14 | 195.17 | 188.46 | 195.15 | 229,746 | 194.87 |
| 9/18/2024 | 185.68 | 194.32 | 184.19 | 186.98 | 309,317 | 186.71 |
| 9/17/2024 | 184.31 | 186.57 | 182.14 | 184.51 | 128,793 | 184.24 |
| 9/16/2024 | 182.36 | 183.44 | 177.56 | 183.13 | 160,887 | 182.86 |