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
2023-12-29 200.00 201.17 197.88 197.98 0.2M
2023-12-28 200.13 200.97 198.86 200.91 0.1M
2023-12-27 199.86 202.14 199.61 200.67 0.1M
2023-12-26 197.82 200.32 197.03 199.32 0.1M
2023-12-22 196.83 199.41 196.06 197.60 0.2M
2023-12-21 195.56 195.72 193.23 195.57 0.2M
2023-12-20 195.82 197.67 192.42 192.63 0.2M
2023-12-19 191.96 197.15 191.96 196.28 0.4M
2023-12-18 194.54 194.54 188.43 189.33 0.2M
2023-12-15 194.76 196.79 191.83 192.32 0.5M
2023-12-14 189.00 195.81 188.90 194.88 0.3M
2023-12-13 183.32 186.81 178.90 186.44 0.4M
2023-12-12 181.97 184.80 180.51 183.50 0.2M
2023-12-11 182.08 183.67 180.53 181.75 0.2M
2023-12-08 178.95 182.30 178.95 182.18 0.2M
2023-12-07 178.35 180.51 176.58 179.18 0.2M
2023-12-06 176.27 180.69 176.27 178.18 0.4M
2023-12-05 174.75 176.28 174.12 175.46 0.2M
2023-12-04 172.46 175.31 172.03 175.15 0.2M
2023-12-01 167.38 172.88 167.38 172.49 0.3M
2023-11-30 165.96 167.46 165.26 166.97 0.2M
2023-11-29 163.87 166.78 163.09 166.02 0.3M
2023-11-28 164.00 164.29 161.20 161.45 0.3M
2023-11-27 162.33 164.78 161.32 164.29 0.2M
2023-11-24 161.83 164.30 161.83 163.34 0.1M
2023-11-22 161.97 163.27 160.73 162.48 0.2M
2023-11-21 156.92 161.27 156.92 160.18 0.3M
2023-11-20 156.64 158.59 153.60 158.53 0.2M
2023-11-17 155.79 157.39 155.79 156.94 0.2M
2023-11-16 156.43 156.43 152.93 154.92 0.1M
2023-11-15 156.19 159.36 155.40 155.66 0.2M
2023-11-14 150.27 156.75 150.27 156.61 0.3M
2023-11-13 144.66 147.03 144.32 145.51 0.2M
2023-11-10 142.86 145.63 142.01 145.37 0.1M
2023-11-09 143.57 143.83 140.62 141.47 0.1M
2023-11-08 144.57 145.07 140.74 142.37 0.2M
2023-11-07 145.06 146.12 143.51 143.91 0.2M
2023-11-06 143.22 146.54 143.22 145.27 0.3M
2023-11-03 143.55 145.17 143.00 143.45 0.3M
2023-11-02 139.71 142.39 138.44 140.50 0.2M
2023-11-01 133.11 137.00 132.19 136.78 0.3M
2023-10-31 132.83 135.04 132.83 133.18 0.3M
2023-10-30 129.59 133.17 128.76 131.75 0.4M
2023-10-27 128.67 130.00 127.24 128.62 0.3M
2023-10-26 128.90 130.38 126.83 128.56 0.3M
2023-10-25 125.13 128.65 124.50 127.47 0.2M
2023-10-24 130.82 131.63 123.93 125.92 0.4M
2023-10-23 131.84 134.39 131.77 132.54 0.3M
2023-10-20 133.70 134.09 130.42 131.90 0.3M
2023-10-19 134.37 136.67 132.59 133.08 0.2M
2023-10-18 136.37 136.93 133.71 134.37 0.1M
2023-10-17 137.75 140.23 137.75 138.28 0.2M
2023-10-16 137.38 139.50 136.86 138.80 0.2M
2023-10-13 136.79 137.87 134.58 135.10 0.2M
2023-10-12 141.39 144.60 135.82 137.41 0.2M
2023-10-11 143.54 144.93 140.48 141.34 0.2M
2023-10-10 139.65 143.53 138.74 143.06 0.5M
2023-10-09 139.10 140.47 138.69 139.12 0.3M
2023-10-06 144.59 144.76 139.28 140.79 0.4M
2023-10-05 146.33 147.67 145.79 146.06 0.2M
2023-10-04 145.00 147.57 143.64 146.62 0.2M
2023-10-03 148.47 149.57 145.57 145.85 0.2M
2023-10-02 148.60 150.42 148.22 148.74 0.2M
2023-09-29 151.63 151.63 149.36 149.81 0.2M
2023-09-28 149.37 150.86 147.60 150.69 0.2M
2023-09-27 147.96 149.19 147.13 149.16 0.1M
2023-09-26 147.28 149.16 146.31 146.34 0.2M
2023-09-25 146.00 148.76 145.77 147.97 0.1M
2023-09-22 147.27 148.25 146.68 146.83 0.2M
2023-09-21 149.76 149.76 146.43 146.49 0.2M
2023-09-20 153.61 154.69 150.68 150.91 0.1M
2023-09-19 152.03 153.42 151.35 152.51 0.1M
2023-09-18 152.62 153.71 151.50 152.41 0.2M
2023-09-15 156.41 156.41 151.13 152.00 0.7M
2023-09-14 154.27 157.36 153.87 156.80 0.1M
2023-09-13 156.71 156.71 152.72 153.33 0.2M
2023-09-12 157.72 158.95 156.77 157.07 0.1M
2023-09-11 156.02 159.65 155.64 158.72 0.1M
2023-09-08 154.98 156.37 154.25 154.29 0.1M
2023-09-07 156.78 156.78 153.94 155.42 0.1M
2023-09-06 157.42 158.83 155.54 156.56 0.1M
2023-09-05 161.90 162.36 156.28 156.79 0.2M
2023-09-01 160.87 163.74 160.38 163.18 0.2M
2023-08-31 158.64 160.90 158.64 159.76 0.1M
2023-08-30 157.58 160.30 157.58 158.69 0.1M
2023-08-29 153.74 158.65 153.70 158.15 0.1M
2023-08-28 154.80 156.95 154.12 154.62 0.1M
2023-08-25 153.84 155.25 151.48 154.05 0.2M
2023-08-24 155.02 156.51 153.18 153.27 0.1M
2023-08-23 154.67 157.21 153.36 156.35 0.1M
2023-08-22 152.99 154.58 152.65 153.32 0.1M
2023-08-21 152.38 153.11 149.22 152.49 0.1M
2023-08-18 150.44 153.66 150.43 152.79 0.1M
2023-08-17 156.90 157.00 150.38 150.84 0.1M
2023-08-16 156.93 158.50 155.25 156.58 0.1M
2023-08-15 156.72 156.97 155.05 156.64 0.1M
2023-08-14 156.70 157.51 155.24 156.54 0.1M
2023-08-11 155.66 157.73 155.66 156.69 0.1M
2023-08-10 155.91 157.50 154.13 155.02 0.2M
2023-08-09 155.98 157.34 154.71 155.90 0.1M
2023-08-08 155.52 156.26 152.85 155.59 0.1M
2023-08-07 155.37 157.22 155.37 157.05 0.1M
2023-08-04 155.29 156.49 154.14 155.28 0.2M
2023-08-03 157.45 157.45 153.89 154.14 0.2M
2023-08-02 156.81 158.20 155.54 157.52 0.1M
2023-08-01 157.63 158.80 157.21 158.00 0.2M
2023-07-31 158.10 158.91 156.45 158.00 0.3M
2023-07-28 162.99 162.99 157.45 158.07 0.3M
2023-07-27 164.71 166.03 160.03 161.36 0.2M
2023-07-26 159.10 164.69 158.41 163.42 0.3M
2023-07-25 153.00 160.53 152.00 159.43 0.4M
2023-07-24 149.17 151.44 149.17 149.80 0.2M
2023-07-21 151.30 151.30 148.54 149.40 0.3M
2023-07-20 152.55 152.55 149.84 150.64 0.3M
2023-07-19 152.38 152.38 149.39 151.82 0.1M
2023-07-18 148.50 151.65 147.80 151.38 0.2M
2023-07-17 144.91 148.76 144.62 147.73 0.2M
2023-07-14 142.96 145.17 141.65 145.11 0.3M
2023-07-13 141.60 144.03 140.72 143.74 0.2M
2023-07-12 140.46 143.15 139.30 140.97 0.2M
2023-07-11 136.21 138.86 136.21 138.00 0.1M
2023-07-10 132.82 136.23 132.82 135.97 0.1M
2023-07-07 133.62 134.81 132.90 133.27 0.1M
2023-07-06 134.72 135.18 132.28 133.38 0.1M
2023-07-05 135.12 136.68 133.97 136.18 0.2M
2023-07-03 136.96 137.28 133.28 136.35 0.1M
2023-06-30 140.49 140.83 138.47 138.50 0.2M
2023-06-29 136.47 140.15 136.47 139.63 0.2M
2023-06-28 135.74 136.81 134.91 136.70 0.1M
2023-06-27 133.81 137.33 133.38 135.66 0.1M
2023-06-26 131.32 134.38 131.32 132.79 0.1M
2023-06-23 132.15 135.08 131.60 132.23 0.3M
2023-06-22 133.66 134.42 132.02 133.84 0.1M
2023-06-21 133.14 136.22 132.40 133.98 0.1M
2023-06-20 129.99 133.67 129.99 133.44 0.2M
2023-06-16 132.69 132.69 128.60 130.11 0.5M
2023-06-15 128.10 131.97 127.55 131.90 0.2M
2023-06-14 130.56 130.70 127.13 128.43 0.1M
2023-06-13 129.52 131.19 129.52 130.41 0.1M
2023-06-12 129.30 130.12 128.19 129.52 0.1M
2023-06-09 130.02 130.35 128.50 129.28 0.1M
2023-06-08 131.58 132.68 129.55 130.39 0.1M
2023-06-07 129.83 133.45 129.83 132.24 0.2M
2023-06-06 124.75 129.65 124.75 129.23 0.2M
2023-06-05 125.18 125.57 122.84 124.94 0.1M
2023-06-02 122.07 126.80 120.93 126.60 0.1M
2023-06-01 117.94 121.01 117.63 120.25 0.1M
2023-05-31 120.76 121.40 117.09 118.19 0.3M
2023-05-30 121.58 121.58 119.82 120.84 0.1M
2023-05-26 120.81 121.69 119.49 121.34 0.1M
2023-05-25 122.75 122.75 120.34 121.08 0.1M
2023-05-24 123.17 123.59 121.76 121.79 0.1M
2023-05-23 123.05 123.65 121.99 122.95 0.2M
2023-05-22 125.56 125.91 123.86 124.00 0.2M
2023-05-19 128.82 128.82 125.03 125.35 0.1M
2023-05-18 126.41 127.70 124.78 127.43 0.1M
2023-05-17 125.28 127.24 124.58 126.77 0.1M
2023-05-16 124.37 125.44 122.92 124.95 0.1M
2023-05-15 123.42 125.22 122.61 124.90 0.1M
2023-05-12 123.90 124.37 122.60 123.22 0.1M
2023-05-11 124.34 124.79 123.10 123.68 0.1M
2023-05-10 126.29 126.29 123.08 125.34 0.1M
2023-05-09 125.30 126.50 124.71 124.75 0.1M
2023-05-08 125.61 125.61 123.76 125.35 0.1M
2023-05-05 125.65 125.65 123.62 125.46 0.1M
2023-05-04 124.86 124.86 122.05 123.25 0.1M
2023-05-03 125.11 128.08 124.65 125.45 0.2M
2023-05-02 125.87 126.50 123.56 124.37 0.2M
2023-05-01 125.78 126.96 124.77 125.88 0.2M
2023-04-28 125.18 126.60 124.63 125.78 0.2M
2023-04-27 121.20 125.06 120.96 124.99 0.2M
2023-04-26 121.92 123.32 119.77 120.02 0.2M
2023-04-25 119.60 128.05 119.42 123.58 0.5M
2023-04-24 113.69 114.67 112.38 112.98 0.1M
2023-04-21 115.24 115.24 111.29 113.23 0.2M
2023-04-20 112.60 117.08 112.60 115.11 0.5M
2023-04-19 110.63 113.10 110.40 113.00 0.2M
2023-04-18 109.69 111.04 109.14 110.78 0.1M
2023-04-17 109.10 109.97 108.70 109.32 0.1M
2023-04-14 110.04 111.49 108.42 109.19 0.1M
2023-04-13 109.98 110.28 108.35 110.24 0.2M
2023-04-12 109.57 109.78 108.41 108.95 0.1M
2023-04-11 106.81 108.58 106.53 108.01 0.1M
2023-04-10 103.28 106.80 103.28 106.36 0.2M
2023-04-06 103.87 104.96 102.13 103.91 0.2M
2023-04-05 103.92 104.49 102.78 103.59 0.2M
2023-04-04 109.76 109.76 104.23 104.98 0.1M
2023-04-03 109.42 110.05 107.63 109.96 0.1M
2023-03-31 106.38 110.00 106.38 109.64 0.3M
2023-03-30 106.52 107.24 105.42 105.54 0.1M
2023-03-29 106.13 106.30 104.12 105.41 0.1M
2023-03-28 104.82 105.74 104.21 105.01 0.2M
2023-03-27 105.68 106.14 103.66 105.32 0.1M
2023-03-24 102.81 104.32 101.74 104.31 0.1M
2023-03-23 104.27 105.91 102.53 104.08 0.1M
2023-03-22 105.95 107.05 103.66 103.74 0.1M
2023-03-21 107.01 108.20 104.47 106.00 0.2M
2023-03-20 104.40 105.60 103.00 105.27 0.1M
2023-03-17 105.00 105.13 102.50 103.12 0.4M
2023-03-16 100.84 105.52 100.84 105.39 0.2M
2023-03-15 101.63 103.15 101.28 102.03 0.1M
2023-03-14 105.64 105.64 102.08 104.25 0.2M
2023-03-13 101.93 104.26 101.56 102.48 0.1M
2023-03-10 107.03 107.03 102.68 103.74 0.2M
2023-03-09 109.38 109.75 107.35 107.40 0.1M
2023-03-08 108.61 109.34 107.76 108.85 0.1M
2023-03-07 109.27 109.75 107.75 107.95 0.1M
2023-03-06 112.29 112.29 108.75 109.20 0.1M
2023-03-03 110.44 112.37 108.79 112.15 0.1M
2023-03-02 107.41 109.78 107.03 109.71 0.1M
2023-03-01 107.95 109.61 107.00 108.42 0.1M
2023-02-28 107.56 108.75 107.56 107.86 0.1M
2023-02-27 108.08 109.00 107.25 108.05 0.1M
2023-02-24 105.86 107.41 105.78 106.84 0.2M
2023-02-23 108.07 108.66 106.61 107.63 0.1M
2023-02-22 107.98 108.79 106.82 107.47 0.1M
2023-02-21 109.38 109.80 106.87 107.26 0.1M
2023-02-17 111.77 112.23 110.28 111.11 0.2M
2023-02-16 109.79 113.34 109.71 111.45 0.2M
2023-02-15 110.85 112.66 110.85 111.92 0.2M
2023-02-14 112.10 112.55 109.60 111.87 0.1M
2023-02-13 109.80 113.14 109.80 112.82 0.1M
2023-02-10 109.56 110.93 109.19 109.74 0.1M
2023-02-09 112.84 114.02 109.79 110.23 0.2M
2023-02-08 113.26 115.45 111.26 112.02 0.2M
2023-02-07 110.91 115.29 109.14 114.34 0.5M
2023-02-06 109.94 110.25 105.72 106.09 0.3M
2023-02-03 111.20 113.17 110.41 111.28 0.2M
2023-02-02 109.80 113.18 109.80 112.67 0.2M
2023-02-01 106.25 111.01 105.56 109.06 0.2M
2023-01-31 103.86 107.16 103.86 107.11 0.2M
2023-01-30 102.25 103.83 102.10 103.21 0.1M
2023-01-27 102.57 104.09 101.35 103.20 0.1M
2023-01-26 102.70 104.10 100.83 102.13 0.1M
2023-01-25 101.60 102.42 101.10 102.42 0.1M
2023-01-24 101.34 102.61 100.36 102.47 0.1M
2023-01-23 99.14 101.32 99.14 101.25 0.2M
2023-01-20 96.58 99.43 95.55 99.42 0.2M
2023-01-19 96.55 96.62 95.00 95.83 0.1M
2023-01-18 98.75 100.18 96.55 96.66 0.1M
2023-01-17 99.25 100.34 98.68 98.80 0.1M
2023-01-13 97.61 100.49 97.61 99.55 0.1M
2023-01-12 98.15 98.86 96.68 98.50 0.2M
2023-01-11 97.85 99.07 97.85 98.15 0.1M
2023-01-10 96.26 97.55 96.06 97.42 0.2M
2023-01-09 96.67 98.96 96.06 96.94 0.2M
2023-01-06 93.81 97.28 93.51 96.23 0.2M
2023-01-05 92.71 93.65 90.99 92.48 0.1M
2023-01-04 92.21 94.42 92.05 92.91 0.2M
2023-01-03 89.81 91.72 89.52 91.42 0.2M