U.S. markets closed
F S&P 500
5,066.75 +20.25 (+0.40%) F Dow Jones
38,184.00 +115.00 (+0.30%) F Nasdaq
17,529.50 +91.25 (+0.52%) E-mini Russell 2000 Index Futur
2,003.70 +14.00 (+0.70%) Petróleo
79.10 +0.10 (+0.13%) Oro
2,334.10 +23.10 (+1.00%)
Simpson Manufacturing Co., Inc. (SSD)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 174.18 | 181.03 | 172.57 | 175.84 | 175.84 | 399,233 |
| 30 abr 2024 | 175.29 | 176.30 | 173.74 | 173.89 | 173.89 | 439,900 |
| 29 abr 2024 | 173.70 | 179.24 | 172.52 | 175.66 | 175.66 | 470,900 |
| 26 abr 2024 | 171.87 | 175.98 | 170.23 | 173.61 | 173.61 | 549,900 |
| 25 abr 2024 | 169.73 | 171.48 | 166.50 | 170.82 | 170.82 | 559,100 |
| 24 abr 2024 | 169.33 | 172.06 | 166.59 | 169.62 | 169.62 | 664,400 |
| 23 abr 2024 | 171.98 | 173.48 | 162.69 | 169.23 | 169.23 | 1,404,800 |
| 22 abr 2024 | 184.58 | 185.91 | 182.02 | 185.12 | 185.12 | 472,400 |
| 19 abr 2024 | 181.34 | 185.06 | 181.34 | 184.38 | 184.38 | 386,300 |
| 18 abr 2024 | 181.21 | 183.64 | 180.32 | 182.05 | 182.05 | 380,200 |
| 17 abr 2024 | 186.58 | 186.58 | 178.74 | 178.80 | 178.80 | 275,000 |
| 16 abr 2024 | 183.41 | 185.00 | 182.05 | 184.72 | 184.72 | 213,700 |
| 15 abr 2024 | 186.37 | 187.90 | 183.72 | 185.54 | 185.54 | 288,600 |
| 12 abr 2024 | 182.38 | 185.33 | 181.62 | 184.87 | 184.87 | 230,700 |
| 11 abr 2024 | 184.10 | 185.82 | 183.00 | 184.77 | 184.77 | 224,000 |
| 10 abr 2024 | 183.82 | 186.44 | 181.16 | 182.91 | 182.91 | 366,200 |
| 09 abr 2024 | 192.43 | 194.58 | 186.95 | 190.98 | 190.98 | 207,600 |
| 08 abr 2024 | 196.16 | 196.81 | 192.31 | 192.45 | 192.45 | 230,800 |
| 05 abr 2024 | 192.18 | 195.87 | 191.68 | 194.81 | 194.81 | 160,800 |
| 04 abr 2024 | 198.88 | 198.88 | 190.70 | 192.04 | 192.04 | 185,000 |
| 03 abr 2024 | 194.49 | 199.17 | 194.00 | 196.97 | 196.97 | 193,000 |
| 03 abr 2024 | 0.27 Dividendo | |||||
| 02 abr 2024 | 198.82 | 199.13 | 194.57 | 196.37 | 196.10 | 245,400 |
| 01 abr 2024 | 205.47 | 205.88 | 201.34 | 201.35 | 201.07 | 186,000 |
| 28 mar 2024 | 203.71 | 206.48 | 202.60 | 205.18 | 204.90 | 190,200 |
| 27 mar 2024 | 201.56 | 203.16 | 199.50 | 202.91 | 202.63 | 146,900 |
| 26 mar 2024 | 198.26 | 201.54 | 198.19 | 199.86 | 199.59 | 144,600 |
| 25 mar 2024 | 200.74 | 202.46 | 198.10 | 198.10 | 197.83 | 144,800 |
| 22 mar 2024 | 205.02 | 205.02 | 201.42 | 201.86 | 201.58 | 193,500 |
| 21 mar 2024 | 203.54 | 208.12 | 203.00 | 205.20 | 204.92 | 160,900 |
| 20 mar 2024 | 198.08 | 201.67 | 196.37 | 201.29 | 201.01 | 164,100 |
| 19 mar 2024 | 195.21 | 198.94 | 194.81 | 197.82 | 197.55 | 234,300 |
| 18 mar 2024 | 198.54 | 198.98 | 195.26 | 195.27 | 195.00 | 267,100 |
| 15 mar 2024 | 195.52 | 199.76 | 195.17 | 197.24 | 196.97 | 598,800 |
| 14 mar 2024 | 200.11 | 200.36 | 195.31 | 196.65 | 196.38 | 273,000 |
| 13 mar 2024 | 200.88 | 204.22 | 200.39 | 201.27 | 200.99 | 250,400 |
| 12 mar 2024 | 205.08 | 205.95 | 201.64 | 201.82 | 201.54 | 229,000 |
| 11 mar 2024 | 210.08 | 210.08 | 203.90 | 205.41 | 205.13 | 194,000 |
| 08 mar 2024 | 215.18 | 218.38 | 211.54 | 211.58 | 211.29 | 179,700 |
| 07 mar 2024 | 213.30 | 216.46 | 213.30 | 214.83 | 214.53 | 123,200 |
| 06 mar 2024 | 211.23 | 212.77 | 210.20 | 212.26 | 211.97 | 201,000 |
| 05 mar 2024 | 210.67 | 213.10 | 208.98 | 209.10 | 208.81 | 248,900 |
| 04 mar 2024 | 210.85 | 215.01 | 210.85 | 212.19 | 211.90 | 273,800 |
| 01 mar 2024 | 207.95 | 210.86 | 206.55 | 209.30 | 209.01 | 216,300 |
| 29 feb 2024 | 210.00 | 210.72 | 206.77 | 208.68 | 208.39 | 201,300 |
| 28 feb 2024 | 206.00 | 209.45 | 205.53 | 208.84 | 208.55 | 215,400 |
| 27 feb 2024 | 202.00 | 207.32 | 201.56 | 207.25 | 206.97 | 365,300 |
| 26 feb 2024 | 199.17 | 201.24 | 198.52 | 199.57 | 199.30 | 207,700 |
| 23 feb 2024 | 196.08 | 200.72 | 195.82 | 199.96 | 199.69 | 202,200 |
| 22 feb 2024 | 194.21 | 198.09 | 192.33 | 195.22 | 194.95 | 208,200 |
| 21 feb 2024 | 192.93 | 193.51 | 191.36 | 193.02 | 192.75 | 191,200 |
| 20 feb 2024 | 190.83 | 193.05 | 190.32 | 192.91 | 192.64 | 156,000 |
| 16 feb 2024 | 193.92 | 195.35 | 191.60 | 193.79 | 193.52 | 184,800 |
| 15 feb 2024 | 192.65 | 196.07 | 190.80 | 196.00 | 195.73 | 217,600 |
| 14 feb 2024 | 188.73 | 190.96 | 186.76 | 190.77 | 190.51 | 178,400 |
| 13 feb 2024 | 186.48 | 190.70 | 184.61 | 186.01 | 185.75 | 347,400 |
| 12 feb 2024 | 192.48 | 195.87 | 191.84 | 194.82 | 194.55 | 292,900 |
| 09 feb 2024 | 190.13 | 194.35 | 188.63 | 192.40 | 192.14 | 291,000 |
| 08 feb 2024 | 183.66 | 190.89 | 182.50 | 190.42 | 190.16 | 409,400 |
| 07 feb 2024 | 182.53 | 185.43 | 179.58 | 182.69 | 182.44 | 247,300 |
| 06 feb 2024 | 187.54 | 193.95 | 175.60 | 180.69 | 180.44 | 511,400 |
| 05 feb 2024 | 184.25 | 186.19 | 181.51 | 183.75 | 183.50 | 249,800 |
| 02 feb 2024 | 182.29 | 188.14 | 181.61 | 187.19 | 186.93 | 217,100 |
| 01 feb 2024 | 183.62 | 186.14 | 181.36 | 185.80 | 185.54 | 219,000 |
| 31 ene 2024 | 187.34 | 187.43 | 180.43 | 180.99 | 180.74 | 272,700 |
| 30 ene 2024 | 186.69 | 189.18 | 186.30 | 188.40 | 188.14 | 174,100 |
| 29 ene 2024 | 182.86 | 187.05 | 182.86 | 186.88 | 186.62 | 159,800 |
| 26 ene 2024 | 183.20 | 183.37 | 181.55 | 182.35 | 182.10 | 155,600 |
| 25 ene 2024 | 182.09 | 183.30 | 180.56 | 182.38 | 182.13 | 154,200 |
| 24 ene 2024 | 183.73 | 183.73 | 179.45 | 179.89 | 179.64 | 144,800 |
| 23 ene 2024 | 186.40 | 186.40 | 180.57 | 181.75 | 181.50 | 175,300 |
| 22 ene 2024 | 184.16 | 186.53 | 184.16 | 186.09 | 185.83 | 181,700 |
| 19 ene 2024 | 184.07 | 184.07 | 179.83 | 182.33 | 182.08 | 137,300 |
| 18 ene 2024 | 182.88 | 183.91 | 179.62 | 183.70 | 183.45 | 139,200 |
| 17 ene 2024 | 178.29 | 181.62 | 178.29 | 181.13 | 180.88 | 149,600 |
| 16 ene 2024 | 180.05 | 180.91 | 178.13 | 180.84 | 180.59 | 166,800 |
| 12 ene 2024 | 187.10 | 187.10 | 180.60 | 182.19 | 181.94 | 179,200 |
| 11 ene 2024 | 183.52 | 185.33 | 179.77 | 184.22 | 183.97 | 289,200 |
| 10 ene 2024 | 184.59 | 186.16 | 183.00 | 183.60 | 183.35 | 198,000 |
| 09 ene 2024 | 184.58 | 184.72 | 183.41 | 183.92 | 183.67 | 160,400 |
| 08 ene 2024 | 184.25 | 187.16 | 183.06 | 187.09 | 186.83 | 178,200 |
| 05 ene 2024 | 184.51 | 187.62 | 183.14 | 183.76 | 183.51 | 230,700 |
| 04 ene 2024 | 185.92 | 188.19 | 185.51 | 185.79 | 185.53 | 214,400 |
| 03 ene 2024 | 194.93 | 194.93 | 185.98 | 186.75 | 186.49 | 238,800 |
| 03 ene 2024 | 0.27 Dividendo | |||||
| 02 ene 2024 | 195.45 | 196.42 | 191.77 | 193.68 | 193.14 | 203,000 |
| 29 dic 2023 | 200.00 | 201.17 | 197.88 | 197.98 | 197.43 | 167,300 |
| 28 dic 2023 | 200.13 | 200.97 | 198.86 | 200.91 | 200.35 | 118,900 |
| 27 dic 2023 | 199.86 | 202.14 | 199.61 | 200.67 | 200.11 | 130,300 |
| 26 dic 2023 | 197.82 | 200.32 | 197.03 | 199.32 | 198.77 | 114,800 |
| 22 dic 2023 | 196.83 | 199.41 | 196.06 | 197.60 | 197.05 | 164,100 |
| 21 dic 2023 | 195.56 | 195.72 | 193.23 | 195.57 | 195.03 | 209,800 |
| 20 dic 2023 | 195.82 | 197.67 | 192.42 | 192.63 | 192.10 | 218,500 |
| 19 dic 2023 | 191.96 | 197.15 | 191.96 | 196.28 | 195.74 | 394,900 |
| 18 dic 2023 | 194.54 | 194.54 | 188.43 | 189.33 | 188.81 | 185,900 |
| 15 dic 2023 | 194.76 | 196.79 | 191.83 | 192.32 | 191.79 | 472,700 |
| 14 dic 2023 | 189.00 | 195.81 | 188.90 | 194.88 | 194.34 | 292,800 |
| 13 dic 2023 | 183.32 | 186.81 | 178.90 | 186.44 | 185.92 | 393,300 |
| 12 dic 2023 | 181.97 | 184.80 | 180.51 | 183.50 | 182.99 | 161,900 |
| 11 dic 2023 | 182.08 | 183.67 | 180.53 | 181.75 | 181.25 | 186,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.