Simpson Manufacturing

SSD
🏛️ usa →
167.46
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 137.85 139.80 137.75 139.07 0.1M
2021-12-30 139.59 141.26 137.54 137.90 0.2M
2021-12-29 137.82 138.94 136.99 138.59 0.1M
2021-12-28 136.58 138.28 136.58 137.51 0.1M
2021-12-27 134.27 137.16 134.02 137.11 0.1M
2021-12-23 133.98 134.64 133.08 134.01 0.2M
2021-12-22 134.20 134.42 132.80 133.34 0.2M
2021-12-21 132.85 133.97 131.43 133.74 0.2M
2021-12-20 131.30 133.02 130.37 131.75 0.7M
2021-12-17 132.25 133.06 130.47 133.00 0.7M
2021-12-16 130.90 132.15 130.42 131.62 0.3M
2021-12-15 128.00 130.31 126.25 130.14 0.2M
2021-12-14 129.12 131.12 127.22 128.23 0.2M
2021-12-13 129.68 130.12 128.00 128.99 0.2M
2021-12-10 129.79 130.97 127.67 130.38 0.2M
2021-12-09 129.36 130.93 128.63 129.04 0.1M
2021-12-08 131.06 131.06 127.92 130.04 0.2M
2021-12-07 128.00 131.39 127.40 130.62 0.3M
2021-12-06 124.40 127.71 124.12 127.51 0.3M
2021-12-03 122.61 124.00 121.00 123.25 0.3M
2021-12-02 117.67 122.34 116.14 122.14 0.2M
2021-12-01 117.21 119.59 116.07 117.01 0.2M
2021-11-30 117.98 118.00 115.26 115.36 0.3M
2021-11-29 118.15 119.36 117.36 118.76 0.2M
2021-11-26 116.13 117.73 115.38 117.17 0.2M
2021-11-24 119.64 122.40 118.74 119.65 0.1M
2021-11-23 120.71 121.29 119.61 120.47 0.1M
2021-11-22 120.17 122.27 118.75 120.69 0.1M
2021-11-19 119.11 120.13 118.68 119.21 0.1M
2021-11-18 120.00 120.00 118.50 119.41 0.1M
2021-11-17 118.89 120.02 118.05 119.99 0.1M
2021-11-16 118.08 119.52 117.02 119.34 0.1M
2021-11-15 120.00 120.18 117.69 117.84 0.1M
2021-11-12 120.49 121.09 119.24 119.77 0.1M
2021-11-11 120.36 120.74 119.56 119.75 0.1M
2021-11-10 122.76 123.54 119.86 120.00 0.1M
2021-11-09 122.04 123.50 121.97 123.24 0.2M
2021-11-08 120.50 121.78 119.93 121.50 0.2M
2021-11-05 118.19 119.72 116.75 119.54 0.2M
2021-11-04 115.00 118.78 115.00 116.55 0.2M
2021-11-03 112.79 115.30 111.34 114.36 0.1M
2021-11-02 110.59 113.96 109.86 113.60 0.2M
2021-11-01 106.32 110.82 105.39 110.77 0.4M
2021-10-29 106.20 106.98 105.36 106.09 0.1M
2021-10-27 107.71 108.86 104.95 105.04 0.2M
2021-10-26 106.75 109.19 105.04 107.19 0.3M
2021-10-25 114.67 116.97 113.92 116.65 0.1M
2021-10-22 115.47 117.30 114.70 114.77 0.1M
2021-10-21 114.38 116.26 114.27 115.50 0.1M
2021-10-20 114.75 115.24 114.02 114.76 0.2M
2021-10-19 116.20 116.60 114.07 114.37 0.1M
2021-10-18 115.28 115.59 114.56 115.49 0.1M
2021-10-15 117.36 117.92 115.55 115.57 0.1M
2021-10-14 113.73 115.98 113.73 115.93 0.1M
2021-10-13 112.34 113.87 111.20 112.57 0.1M
2021-10-12 112.93 113.39 111.93 112.33 0.1M
2021-10-11 113.06 114.60 112.86 112.99 0.1M
2021-10-08 113.32 114.61 112.76 113.27 0.2M
2021-10-07 110.49 113.37 109.97 113.28 0.1M
2021-10-06 109.18 110.02 107.65 109.59 0.1M
2021-10-05 109.33 111.38 108.98 110.37 0.1M
2021-10-04 108.83 110.39 108.29 109.87 0.1M
2021-10-01 107.77 110.28 106.60 109.19 0.1M
2021-09-30 110.64 111.46 106.87 106.97 0.1M
2021-09-29 111.36 111.60 109.51 109.69 0.1M
2021-09-28 111.69 112.09 109.94 110.51 0.1M
2021-09-27 109.00 112.10 109.00 111.76 0.2M
2021-09-24 108.14 109.42 108.14 108.82 0.1M
2021-09-23 106.65 108.50 106.64 108.36 0.1M
2021-09-22 105.65 107.37 105.41 106.39 0.1M
2021-09-21 107.15 107.15 104.46 104.83 0.2M
2021-09-20 104.40 106.65 104.40 106.34 0.1M
2021-09-17 107.97 107.97 105.72 106.72 0.5M
2021-09-16 108.09 108.27 105.64 107.49 0.1M
2021-09-15 107.09 108.20 106.94 107.81 0.1M
2021-09-14 109.92 111.36 107.07 107.51 0.1M
2021-09-13 109.69 111.26 108.81 109.65 0.1M
2021-09-10 109.91 109.91 108.08 108.19 0.1M
2021-09-09 110.01 110.88 108.39 109.09 0.1M
2021-09-08 109.83 110.28 108.88 109.89 0.1M
2021-09-07 112.36 112.36 110.25 110.54 0.1M
2021-09-03 113.78 113.78 112.33 113.06 0.1M
2021-09-02 113.26 114.60 113.12 114.20 0.2M
2021-09-01 113.44 113.44 111.92 112.76 0.1M
2021-08-31 115.00 115.00 112.42 113.15 0.1M
2021-08-30 115.88 116.43 114.43 114.53 0.1M
2021-08-27 111.48 115.86 111.48 114.97 0.2M
2021-08-26 112.96 113.45 110.82 110.87 0.1M
2021-08-25 113.57 114.59 113.24 113.44 0.1M
2021-08-24 113.78 113.78 112.66 113.43 0.1M
2021-08-23 113.28 113.43 112.21 113.14 0.1M
2021-08-20 110.49 112.48 109.98 112.30 0.1M
2021-08-19 109.44 111.03 109.44 110.66 0.1M
2021-08-18 110.86 111.97 110.23 110.48 0.1M
2021-08-17 112.40 112.40 109.72 110.65 0.1M
2021-08-16 111.62 114.26 111.01 113.36 0.1M
2021-08-13 112.87 112.87 111.89 112.54 0.1M
2021-08-12 115.21 115.21 112.83 113.11 0.1M
2021-08-11 113.12 114.53 112.07 114.46 0.1M
2021-08-10 110.72 113.57 109.27 112.19 0.1M
2021-08-09 112.41 112.45 110.67 110.72 0.1M
2021-08-06 112.78 112.92 111.07 112.78 0.1M
2021-08-05 112.31 112.85 111.44 111.71 0.1M
2021-08-04 111.38 113.46 111.34 111.35 0.1M
2021-08-03 110.73 112.94 110.05 112.51 0.2M
2021-08-02 113.33 113.97 110.56 110.80 0.1M
2021-07-30 111.75 113.29 111.32 112.48 0.1M
2021-07-29 111.71 112.19 111.11 111.99 0.1M
2021-07-28 109.27 111.45 108.27 110.24 0.1M
2021-07-27 110.06 111.61 108.23 108.51 0.2M
2021-07-26 112.13 112.65 110.92 111.17 0.1M
2021-07-23 111.02 111.99 110.16 111.60 0.1M
2021-07-22 111.20 112.22 109.49 109.67 0.1M
2021-07-21 111.59 113.43 111.30 111.57 0.1M
2021-07-20 109.36 112.24 108.22 111.27 0.2M
2021-07-19 108.55 109.94 107.12 108.58 0.2M
2021-07-16 111.29 111.59 109.82 109.98 0.2M
2021-07-15 109.35 110.54 107.76 110.42 0.1M
2021-07-14 110.87 110.87 109.60 109.79 0.1M
2021-07-13 110.55 111.23 109.89 110.25 0.1M
2021-07-12 109.80 111.22 109.43 111.11 0.1M
2021-07-09 110.34 110.97 109.60 110.50 0.1M
2021-07-08 109.36 110.64 108.14 108.75 0.2M
2021-07-07 109.33 111.82 109.33 110.71 0.1M
2021-07-06 111.12 111.26 109.10 110.18 0.3M
2021-07-02 111.35 111.35 109.99 110.61 0.1M
2021-07-01 111.25 111.98 110.27 110.88 0.2M
2021-06-30 109.31 110.89 108.18 110.44 0.2M
2021-06-29 108.93 110.13 108.66 109.85 0.1M
2021-06-28 110.11 110.11 108.29 108.84 0.1M
2021-06-25 111.50 111.74 109.86 110.09 0.6M
2021-06-24 110.59 111.47 109.43 111.08 0.1M
2021-06-23 111.48 111.48 109.97 110.23 0.1M
2021-06-22 109.90 111.34 109.18 110.97 0.1M
2021-06-21 108.55 110.17 108.55 109.88 0.1M
2021-06-18 107.90 108.21 106.82 107.37 0.3M
2021-06-17 110.23 111.01 106.21 108.37 0.2M
2021-06-16 109.81 111.14 109.61 110.35 0.2M
2021-06-15 110.13 111.44 109.89 110.21 0.1M
2021-06-14 111.27 111.52 109.27 110.09 0.2M
2021-06-11 108.86 111.20 108.86 111.09 0.1M
2021-06-10 111.11 111.54 108.74 108.85 0.1M
2021-06-09 111.84 112.26 110.60 110.74 0.2M
2021-06-08 110.97 112.20 109.96 111.75 0.1M
2021-06-07 110.54 111.22 109.95 110.56 0.2M
2021-06-04 109.97 110.73 109.25 110.35 0.1M
2021-06-03 109.87 110.25 109.00 109.20 0.2M
2021-06-02 113.68 113.68 109.59 109.96 0.1M
2021-06-01 113.08 114.22 112.20 113.45 0.1M
2021-05-28 112.87 113.22 110.99 112.32 0.1M
2021-05-27 115.60 115.60 113.21 113.22 0.1M
2021-05-26 112.54 114.54 112.20 114.36 0.1M
2021-05-25 113.26 113.75 111.60 111.85 0.2M
2021-05-24 112.79 113.88 111.95 112.88 0.1M
2021-05-21 112.59 112.72 111.33 112.27 0.1M
2021-05-20 111.42 111.42 110.36 111.30 0.2M
2021-05-19 109.50 111.72 109.42 111.52 0.1M
2021-05-18 113.37 113.74 111.08 111.11 0.2M
2021-05-17 113.44 113.71 112.16 113.49 0.1M
2021-05-14 112.51 115.00 111.72 114.55 0.1M
2021-05-13 108.80 112.62 108.80 112.08 0.2M
2021-05-12 113.74 114.05 108.17 108.26 0.2M
2021-05-11 114.98 114.98 112.77 112.94 0.1M
2021-05-10 118.67 119.77 116.41 116.54 0.1M
2021-05-07 116.69 118.57 116.69 118.46 0.1M
2021-05-06 116.13 116.88 115.40 116.73 0.1M
2021-05-05 116.78 116.78 114.15 115.53 0.1M
2021-05-04 114.94 117.27 114.94 116.73 0.2M
2021-05-03 113.49 116.17 113.41 115.53 0.2M
2021-04-30 111.90 112.70 110.74 112.70 0.3M
2021-04-29 113.34 113.49 111.23 113.02 0.2M
2021-04-28 114.27 114.69 110.87 113.00 0.2M
2021-04-27 112.50 114.40 109.12 114.35 0.3M
2021-04-26 108.15 108.63 107.15 107.53 0.1M
2021-04-23 106.77 107.93 105.80 107.37 0.1M
2021-04-22 106.10 107.58 105.03 106.20 0.2M
2021-04-21 105.10 106.23 104.85 105.43 0.2M
2021-04-20 106.63 108.66 104.04 104.82 0.1M
2021-04-19 108.22 108.50 106.42 107.27 0.1M
2021-04-16 107.70 108.24 106.73 107.85 0.3M
2021-04-15 108.26 108.26 106.39 106.84 0.1M
2021-04-14 106.90 108.10 106.90 107.17 0.1M
2021-04-13 108.33 108.42 105.83 106.81 0.1M
2021-04-12 106.22 107.61 105.58 107.27 0.1M
2021-04-09 105.20 106.53 104.82 106.22 0.1M
2021-04-08 104.64 105.10 102.91 104.63 0.1M
2021-04-07 105.94 106.56 104.44 104.52 0.1M
2021-04-06 105.98 107.25 105.00 106.18 0.1M
2021-04-05 106.09 106.44 104.73 105.54 0.2M
2021-04-01 103.50 105.41 102.97 105.35 0.2M
2021-03-31 103.68 104.52 102.22 103.73 0.3M
2021-03-30 101.18 103.49 100.54 103.40 0.2M
2021-03-29 103.81 105.73 101.41 101.50 0.2M
2021-03-26 103.53 104.39 102.50 104.12 0.2M
2021-03-25 100.20 102.69 98.72 102.29 0.1M
2021-03-24 102.73 104.59 100.66 100.81 0.1M
2021-03-23 103.40 103.40 100.76 101.19 0.2M
2021-03-22 104.86 105.24 102.62 103.40 0.1M
2021-03-19 106.45 106.45 104.20 104.81 0.5M
2021-03-18 107.80 108.37 106.30 106.33 0.3M
2021-03-17 109.64 109.64 106.88 107.88 0.3M
2021-03-16 108.24 109.66 107.37 109.27 0.2M
2021-03-15 106.01 108.57 105.08 108.56 0.3M
2021-03-12 106.48 107.03 105.47 106.48 0.5M
2021-03-11 107.00 109.85 105.79 106.16 0.4M
2021-03-10 105.49 108.86 104.67 107.92 0.3M
2021-03-09 104.70 105.61 103.58 104.58 0.3M
2021-03-08 101.48 105.58 100.84 104.38 0.2M
2021-03-05 100.00 100.54 97.94 100.38 0.6M
2021-03-04 98.84 99.49 96.79 98.74 0.5M
2021-03-03 99.03 99.94 98.22 98.39 0.2M
2021-03-02 99.78 99.78 97.13 98.17 0.4M
2021-03-01 99.25 100.53 98.57 100.02 0.1M
2021-02-26 98.52 99.30 97.28 97.46 0.3M
2021-02-25 98.97 99.71 98.08 98.18 0.3M
2021-02-24 99.07 99.68 97.96 99.40 0.2M
2021-02-23 97.19 99.21 96.33 98.59 0.3M
2021-02-22 97.13 99.15 96.12 97.33 0.4M
2021-02-19 97.05 98.47 97.05 97.82 0.2M
2021-02-18 96.14 97.29 95.66 96.53 0.4M
2021-02-17 95.11 96.80 95.11 96.20 0.2M
2021-02-16 95.86 97.37 95.20 96.31 0.4M
2021-02-12 93.99 95.72 93.94 95.53 0.2M
2021-02-11 93.71 94.69 92.86 94.25 0.2M
2021-02-10 96.02 97.09 93.17 93.50 0.3M
2021-02-09 102.92 102.99 94.57 95.90 0.3M
2021-02-08 100.81 103.66 100.20 103.55 0.2M
2021-02-05 97.00 100.20 97.00 100.17 0.2M
2021-02-04 96.97 99.17 96.88 97.14 0.2M
2021-02-03 95.97 96.98 95.30 96.93 0.2M
2021-02-02 96.38 97.67 95.15 96.45 0.1M
2021-02-01 93.11 95.74 92.15 95.27 0.2M
2021-01-29 94.37 94.99 91.91 92.00 0.2M
2021-01-28 94.82 95.16 93.63 94.69 0.2M
2021-01-27 94.73 96.60 92.47 93.77 0.3M
2021-01-26 100.83 100.83 96.82 97.08 0.2M
2021-01-25 102.36 102.82 99.04 100.28 0.2M
2021-01-22 101.44 103.12 100.14 102.97 0.2M
2021-01-21 104.50 105.89 102.52 102.76 0.2M
2021-01-20 102.75 105.43 102.48 104.31 0.3M
2021-01-19 100.25 102.49 100.25 102.42 0.3M
2021-01-15 99.92 100.02 97.30 99.49 0.3M
2021-01-14 102.48 102.48 100.72 100.97 0.2M
2021-01-13 102.58 102.58 100.87 101.60 0.1M
2021-01-12 101.39 102.67 101.18 102.38 0.1M
2021-01-11 98.91 101.56 98.91 101.03 0.2M
2021-01-08 100.47 101.36 98.81 99.87 0.2M
2021-01-07 98.49 100.95 97.96 100.48 0.2M
2021-01-06 95.61 99.04 94.76 98.27 0.4M
2021-01-05 92.62 94.84 92.60 94.12 0.4M
2021-01-04 94.19 95.67 91.25 92.61 0.3M