Simpson Manufacturing

SSD
🏛️ usa →
167.56
Last Update: 2025-09-29
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
2022-12-30 90.00 90.28 88.15 88.66 0.1M
2022-12-29 89.35 91.21 89.35 90.81 0.1M
2022-12-28 89.90 90.02 88.32 88.32 0.2M
2022-12-27 89.06 89.79 88.82 89.33 0.1M
2022-12-23 88.45 89.68 87.97 89.15 0.1M
2022-12-22 89.80 89.80 87.07 88.74 0.2M
2022-12-21 91.00 91.61 90.40 90.79 0.1M
2022-12-20 90.27 91.51 89.56 90.36 0.1M
2022-12-19 91.13 91.73 90.13 90.71 0.3M
2022-12-16 91.48 92.74 90.76 91.21 0.7M
2022-12-15 93.29 93.40 90.35 92.71 0.3M
2022-12-14 95.79 96.99 94.55 94.85 0.2M
2022-12-13 98.46 99.18 95.25 95.75 0.2M
2022-12-12 92.87 95.12 92.27 94.56 0.2M
2022-12-09 92.85 93.94 91.98 92.11 0.1M
2022-12-08 92.88 94.12 92.03 93.57 0.1M
2022-12-07 92.12 92.89 91.39 92.50 0.2M
2022-12-06 93.15 93.72 90.78 91.74 0.2M
2022-12-05 93.42 93.51 92.31 93.20 0.2M
2022-12-02 92.37 95.62 92.28 94.52 0.2M
2022-12-01 94.05 94.43 93.36 94.18 0.1M
2022-11-30 91.15 93.07 89.00 93.05 0.3M
2022-11-29 90.99 92.10 90.87 91.53 0.2M
2022-11-28 91.78 92.49 91.07 91.74 0.2M
2022-11-25 93.18 93.49 92.82 93.04 0.1M
2022-11-23 92.95 93.64 92.12 92.75 0.1M
2022-11-22 92.25 92.70 91.44 92.49 0.1M
2022-11-21 91.45 91.89 90.85 91.62 0.2M
2022-11-18 92.15 92.36 90.82 91.91 0.2M
2022-11-17 90.36 91.24 88.73 90.57 0.2M
2022-11-16 92.50 92.58 91.60 92.09 0.1M
2022-11-15 92.54 93.62 91.62 92.49 0.3M
2022-11-14 92.61 93.23 90.24 90.44 0.2M
2022-11-11 92.93 94.34 91.70 93.57 0.2M
2022-11-10 89.76 93.33 89.37 92.78 0.2M
2022-11-09 85.00 85.94 84.66 85.02 0.2M
2022-11-08 85.90 86.68 85.27 86.01 0.2M
2022-11-07 84.74 86.12 83.31 85.34 0.2M
2022-11-04 83.50 85.53 82.52 84.23 0.1M
2022-11-03 81.77 83.28 81.24 82.49 0.2M
2022-11-02 85.54 86.88 82.76 83.09 0.3M
2022-11-01 85.93 86.41 84.30 85.88 0.2M
2022-10-31 84.63 85.94 83.78 85.48 0.2M
2022-10-28 83.86 85.97 83.23 85.45 0.2M
2022-10-27 83.95 85.00 83.49 83.80 0.3M
2022-10-26 84.37 85.07 83.14 83.27 0.4M
2022-10-25 81.41 84.60 81.33 84.36 0.5M
2022-10-24 78.00 78.95 77.40 78.22 0.3M
2022-10-21 76.91 78.41 76.20 78.15 0.2M
2022-10-20 78.72 79.20 76.41 76.43 0.2M
2022-10-19 80.69 81.66 77.21 78.35 0.2M
2022-10-18 81.45 82.38 80.86 81.62 0.2M
2022-10-17 78.91 80.37 78.91 79.73 0.2M
2022-10-14 80.08 80.16 77.13 77.41 0.1M
2022-10-13 76.90 80.61 75.25 79.98 0.2M
2022-10-12 79.38 79.38 77.90 78.36 0.1M
2022-10-11 78.45 79.87 78.26 78.94 0.2M
2022-10-10 78.47 79.17 77.94 78.64 0.2M
2022-10-07 80.15 80.22 77.44 77.98 0.2M
2022-10-06 81.14 82.52 80.78 81.11 0.1M
2022-10-05 81.98 82.60 81.19 81.75 0.2M
2022-10-04 83.05 84.14 83.05 83.54 0.2M
2022-10-03 79.54 81.76 78.97 81.42 0.2M
2022-09-30 78.32 80.41 78.18 78.40 0.2M
2022-09-29 78.96 79.00 77.94 78.61 0.2M
2022-09-28 78.65 80.52 78.53 79.97 0.2M
2022-09-27 78.09 79.01 76.98 77.73 0.2M
2022-09-26 78.96 79.37 76.96 77.01 0.2M
2022-09-23 79.26 79.75 78.38 78.96 0.3M
2022-09-22 81.50 81.65 79.83 80.14 0.4M
2022-09-21 83.48 84.28 81.94 82.17 0.4M
2022-09-20 81.89 82.86 81.17 82.64 0.3M
2022-09-19 81.68 84.25 81.68 83.11 0.3M
2022-09-16 81.26 82.30 80.69 81.81 0.6M
2022-09-15 83.75 85.03 82.69 82.71 0.3M
2022-09-14 85.39 85.39 82.92 84.04 0.3M
2022-09-13 89.40 89.40 84.97 84.97 0.4M
2022-09-12 91.17 92.19 90.67 91.15 0.4M
2022-09-09 90.26 91.50 89.70 90.45 0.4M
2022-09-08 89.66 90.81 88.32 90.57 0.2M
2022-09-07 89.62 91.01 89.62 90.57 0.2M
2022-09-06 90.00 90.00 88.46 89.19 0.2M
2022-09-02 94.41 94.87 89.69 90.31 0.2M
2022-09-01 92.04 93.27 91.60 93.09 0.2M
2022-08-31 94.61 94.61 92.19 92.64 0.2M
2022-08-30 95.00 95.86 94.20 94.25 0.2M
2022-08-29 95.00 95.76 93.67 94.70 0.2M
2022-08-26 99.17 99.73 96.11 96.23 0.2M
2022-08-25 99.38 100.59 98.29 99.68 0.2M
2022-08-24 100.13 100.64 99.21 99.22 0.2M
2022-08-23 101.52 102.26 100.01 100.38 0.1M
2022-08-22 103.18 103.18 101.17 101.70 0.1M
2022-08-19 105.87 105.89 104.21 104.69 0.1M
2022-08-18 106.27 106.34 105.13 106.23 0.1M
2022-08-17 105.84 106.38 104.66 105.69 0.1M
2022-08-16 105.56 107.08 105.07 106.99 0.1M
2022-08-15 103.86 106.85 103.50 106.51 0.2M
2022-08-12 103.73 104.54 102.85 104.54 0.2M
2022-08-11 102.58 103.88 102.45 102.98 0.2M
2022-08-10 100.00 102.98 99.71 101.49 0.2M
2022-08-09 100.92 101.41 98.92 99.20 0.2M
2022-08-08 101.32 102.93 100.95 101.52 0.2M
2022-08-05 100.35 101.20 99.09 100.64 0.3M
2022-08-04 101.85 103.78 101.29 102.08 0.1M
2022-08-03 102.93 102.93 100.04 102.40 0.2M
2022-08-02 105.85 106.42 102.39 102.40 0.2M
2022-08-01 102.31 107.84 102.04 106.63 0.3M
2022-07-29 101.82 104.03 101.51 103.28 0.3M
2022-07-28 102.06 102.96 101.66 101.82 0.2M
2022-07-27 104.38 104.77 100.31 101.53 0.4M
2022-07-26 105.25 106.31 103.91 104.36 0.4M
2022-07-25 108.82 108.82 105.59 106.98 0.2M
2022-07-22 108.76 110.22 107.07 108.52 0.1M
2022-07-21 106.40 109.09 105.68 109.02 0.2M
2022-07-20 106.91 107.89 106.42 107.77 0.2M
2022-07-19 104.49 107.09 104.41 106.91 0.1M
2022-07-18 105.06 105.06 102.43 102.82 0.2M
2022-07-15 105.00 105.11 103.28 103.88 0.1M
2022-07-14 101.72 103.56 100.16 103.45 0.2M
2022-07-13 103.13 104.98 101.52 104.23 0.1M
2022-07-12 103.59 106.32 103.41 104.63 0.1M
2022-07-11 102.39 103.63 101.80 103.46 0.1M
2022-07-08 104.22 105.41 102.76 103.88 0.1M
2022-07-07 102.92 104.64 102.86 104.56 0.1M
2022-07-06 103.92 104.66 100.07 101.92 0.1M
2022-07-05 100.55 103.67 100.55 103.61 0.2M
2022-07-01 100.82 103.01 100.63 102.55 0.2M
2022-06-30 97.57 101.62 97.19 100.61 0.2M
2022-06-29 98.05 99.17 95.77 99.10 0.2M
2022-06-28 100.40 100.60 97.59 97.77 0.2M
2022-06-27 99.21 101.87 97.50 100.10 0.3M
2022-06-24 96.65 98.44 96.10 97.99 0.5M
2022-06-23 91.91 96.24 91.91 95.80 0.3M
2022-06-22 89.55 93.20 89.55 92.07 0.2M
2022-06-21 90.33 91.45 88.02 90.93 0.3M
2022-06-17 90.28 91.46 87.73 88.72 0.5M
2022-06-16 96.49 96.49 89.65 90.30 0.3M
2022-06-15 101.00 101.00 96.61 98.23 0.2M
2022-06-14 99.55 100.74 98.36 99.62 0.1M
2022-06-13 101.18 102.12 99.25 99.92 0.1M
2022-06-10 107.02 107.06 103.69 103.78 0.1M
2022-06-09 109.39 110.73 109.17 109.30 0.1M
2022-06-08 111.28 112.62 110.19 110.21 0.1M
2022-06-07 109.68 112.45 109.52 112.44 0.1M
2022-06-06 111.15 111.25 109.17 110.92 0.1M
2022-06-03 109.83 110.68 109.37 110.05 0.1M
2022-06-02 108.94 111.07 108.71 111.07 0.1M
2022-06-01 108.19 110.23 106.17 108.25 0.2M
2022-05-31 107.95 108.85 105.77 108.35 0.2M
2022-05-27 107.00 109.52 106.65 109.31 0.1M
2022-05-26 104.56 106.28 104.06 106.23 0.1M
2022-05-25 100.95 104.30 100.95 103.49 0.1M
2022-05-24 102.28 102.72 99.68 101.72 0.1M
2022-05-23 103.28 103.31 100.76 102.65 0.1M
2022-05-20 102.45 102.45 99.49 101.71 0.1M
2022-05-19 100.86 103.94 100.86 101.47 0.1M
2022-05-18 102.97 105.27 101.51 101.95 0.2M
2022-05-17 103.21 104.63 101.98 104.14 0.1M
2022-05-16 102.20 103.03 99.74 101.43 0.1M
2022-05-13 104.02 104.80 102.44 103.06 0.1M
2022-05-12 99.79 103.00 99.79 102.92 0.2M
2022-05-11 103.55 104.24 99.60 99.73 0.1M
2022-05-10 107.09 107.09 102.10 103.35 0.2M
2022-05-09 104.15 106.81 104.15 105.02 0.2M
2022-05-06 105.44 105.50 103.55 105.34 0.2M
2022-05-05 108.05 108.54 104.70 105.89 0.2M
2022-05-04 105.96 109.89 104.37 109.72 0.2M
2022-05-03 105.26 106.75 104.36 105.50 0.1M
2022-05-02 103.49 106.17 102.43 105.50 0.2M
2022-04-29 105.81 106.30 103.00 103.67 0.2M
2022-04-28 103.99 107.69 102.67 106.33 0.3M
2022-04-27 105.51 105.71 102.20 103.55 0.2M
2022-04-26 106.96 110.71 104.62 105.35 0.3M
2022-04-25 105.00 107.26 102.80 107.22 0.2M
2022-04-22 108.27 108.27 104.70 104.77 0.2M
2022-04-21 111.94 111.94 108.55 109.55 0.2M
2022-04-20 110.02 110.83 109.50 110.02 0.1M
2022-04-19 105.52 108.99 105.52 108.87 0.2M
2022-04-18 104.48 105.91 104.01 104.82 0.2M
2022-04-14 107.23 107.61 104.53 105.26 0.2M
2022-04-13 105.15 107.05 104.82 107.01 0.2M
2022-04-12 104.23 106.18 103.61 104.51 0.3M
2022-04-11 102.67 104.04 102.41 103.07 0.2M
2022-04-08 104.51 105.96 102.41 102.60 0.2M
2022-04-07 104.41 104.84 102.89 104.16 0.4M
2022-04-06 105.36 106.24 104.54 104.92 0.2M
2022-04-05 109.23 110.80 106.60 107.07 0.2M
2022-04-04 111.21 111.21 109.29 109.74 0.2M
2022-04-01 109.78 111.39 109.73 110.80 0.3M
2022-03-31 111.93 113.52 109.00 109.04 0.4M
2022-03-30 114.73 114.78 111.56 112.07 0.3M
2022-03-29 114.72 116.67 114.23 114.99 0.2M
2022-03-28 112.06 112.93 110.95 112.93 0.1M
2022-03-25 113.04 113.04 110.93 112.27 0.2M
2022-03-24 113.09 114.47 112.46 112.88 0.2M
2022-03-23 117.51 117.51 113.17 113.49 0.2M
2022-03-22 119.75 120.66 116.26 117.78 0.2M
2022-03-21 119.27 119.87 117.96 119.48 0.1M
2022-03-18 119.57 119.99 117.86 119.57 0.3M
2022-03-17 117.87 119.73 117.83 119.56 0.1M
2022-03-16 117.89 119.99 115.49 118.38 0.2M
2022-03-15 117.08 118.72 115.39 117.26 0.2M
2022-03-14 115.48 116.30 114.65 116.09 0.2M
2022-03-11 118.13 118.81 115.25 115.55 0.1M
2022-03-10 115.84 117.45 114.81 117.31 0.1M
2022-03-09 117.93 119.36 116.77 118.27 0.1M
2022-03-08 114.43 118.37 113.34 115.39 0.2M
2022-03-07 118.41 118.99 114.36 114.44 0.2M
2022-03-04 117.26 117.98 116.07 117.42 0.1M
2022-03-03 120.84 121.36 117.72 118.47 0.1M
2022-03-02 118.21 120.67 118.21 119.77 0.4M
2022-03-01 118.48 119.47 115.72 116.79 0.3M
2022-02-28 117.15 119.30 117.15 118.51 0.2M
2022-02-25 115.70 118.89 115.45 118.69 0.1M
2022-02-24 110.49 115.83 109.91 115.46 0.2M
2022-02-23 116.57 116.57 112.76 112.80 0.2M
2022-02-22 116.50 117.13 114.46 114.94 0.2M
2022-02-18 116.72 118.12 115.90 116.94 0.2M
2022-02-17 118.08 119.08 116.64 116.70 0.2M
2022-02-16 118.40 119.57 116.67 119.10 0.2M
2022-02-15 118.43 119.08 116.99 118.48 0.2M
2022-02-14 116.72 118.26 116.27 117.37 0.2M
2022-02-11 117.56 118.23 114.00 116.10 0.2M
2022-02-10 119.35 120.09 115.76 116.80 0.2M
2022-02-09 122.26 124.48 120.76 121.80 0.3M
2022-02-08 116.92 122.63 116.92 120.84 0.5M
2022-02-07 108.87 110.09 107.81 109.50 0.3M
2022-02-04 109.16 110.37 107.17 108.97 0.2M
2022-02-03 110.12 112.31 109.81 110.00 0.2M
2022-02-02 112.89 114.16 111.23 111.85 0.2M
2022-02-01 113.00 114.61 110.36 113.37 0.2M
2022-01-31 110.34 112.93 110.08 112.79 0.2M
2022-01-28 109.04 111.77 107.27 111.67 0.2M
2022-01-27 113.70 114.59 109.26 109.87 0.2M
2022-01-26 116.19 117.77 111.47 112.24 0.2M
2022-01-25 116.87 116.99 113.24 115.27 0.3M
2022-01-24 112.49 119.84 111.44 119.22 0.4M
2022-01-21 117.44 119.40 113.65 113.79 0.4M
2022-01-20 123.48 123.95 118.18 118.40 0.2M
2022-01-19 125.73 126.98 122.95 123.22 0.2M
2022-01-18 127.71 128.33 125.08 125.24 0.2M
2022-01-14 129.67 130.50 128.28 128.89 0.1M
2022-01-13 130.84 132.73 130.48 130.84 0.2M
2022-01-12 130.87 132.39 129.73 130.30 0.2M
2022-01-11 130.96 130.96 128.12 130.32 0.1M
2022-01-10 130.70 130.76 129.01 130.44 0.1M
2022-01-07 134.38 134.68 130.75 131.46 0.1M
2022-01-06 133.69 136.10 132.98 134.64 0.2M
2022-01-05 136.55 138.21 134.17 134.27 0.3M
2022-01-04 134.44 136.57 134.04 135.76 0.2M
2022-01-03 138.91 139.54 132.81 133.99 0.3M