Simpson Manufacturing Co., Inc. (SSD)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:44AM EDT. Mercado abierto.
Periodo de tiempo:
12 sept 2023 - 12 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 12 sept 2024 | 173.16 | 175.27 | 172.70 | 173.90 | 173.90 | 10,777 |
| 11 sept 2024 | 171.50 | 172.84 | 166.91 | 172.51 | 172.51 | 145,300 |
| 10 sept 2024 | 172.34 | 176.50 | 170.38 | 172.61 | 172.61 | 152,900 |
| 09 sept 2024 | 170.37 | 172.54 | 169.74 | 170.93 | 170.93 | 95,300 |
| 06 sept 2024 | 172.36 | 175.67 | 170.05 | 170.90 | 170.90 | 103,200 |
| 05 sept 2024 | 173.84 | 174.03 | 170.66 | 171.63 | 171.63 | 232,300 |
| 04 sept 2024 | 173.93 | 174.51 | 172.31 | 173.67 | 173.67 | 119,000 |
| 03 sept 2024 | 182.55 | 182.55 | 173.46 | 174.04 | 174.04 | 154,100 |
| 30 ago 2024 | 181.40 | 183.49 | 179.88 | 183.06 | 183.06 | 119,200 |
| 29 ago 2024 | 182.26 | 184.48 | 181.18 | 181.25 | 181.25 | 107,900 |
| 28 ago 2024 | 178.75 | 182.16 | 178.75 | 180.82 | 180.82 | 118,400 |
| 27 ago 2024 | 184.99 | 184.99 | 180.71 | 181.54 | 181.54 | 104,300 |
| 26 ago 2024 | 187.46 | 189.05 | 186.08 | 186.11 | 186.11 | 176,900 |
| 23 ago 2024 | 180.47 | 186.97 | 180.00 | 186.15 | 186.15 | 123,100 |
| 22 ago 2024 | 179.95 | 180.58 | 178.03 | 178.36 | 178.36 | 103,600 |
| 21 ago 2024 | 178.73 | 180.44 | 176.64 | 180.23 | 180.23 | 179,000 |
| 20 ago 2024 | 178.82 | 180.78 | 175.77 | 176.83 | 176.83 | 119,200 |
| 19 ago 2024 | 178.07 | 179.42 | 176.91 | 179.01 | 179.01 | 179,800 |
| 16 ago 2024 | 175.30 | 179.50 | 175.30 | 177.10 | 177.10 | 186,900 |
| 15 ago 2024 | 178.39 | 178.39 | 175.40 | 176.24 | 176.24 | 133,800 |
| 14 ago 2024 | 175.10 | 175.50 | 172.30 | 174.58 | 174.58 | 195,400 |
| 13 ago 2024 | 173.00 | 175.51 | 170.92 | 174.13 | 174.13 | 269,900 |
| 12 ago 2024 | 174.46 | 174.51 | 170.92 | 171.28 | 171.28 | 183,000 |
| 09 ago 2024 | 176.20 | 177.44 | 173.37 | 174.81 | 174.81 | 217,400 |
| 08 ago 2024 | 177.15 | 178.00 | 174.35 | 175.81 | 175.81 | 143,700 |
| 07 ago 2024 | 178.76 | 179.11 | 173.83 | 174.33 | 174.33 | 159,500 |
| 06 ago 2024 | 173.42 | 179.52 | 173.13 | 177.20 | 177.20 | 316,500 |
| 05 ago 2024 | 167.03 | 175.64 | 167.03 | 174.20 | 174.20 | 292,900 |
| 02 ago 2024 | 179.10 | 179.44 | 175.19 | 179.02 | 179.02 | 360,300 |
| 01 ago 2024 | 190.44 | 193.98 | 182.38 | 184.70 | 184.70 | 225,600 |
| 31 jul 2024 | 193.35 | 197.38 | 188.66 | 192.09 | 192.09 | 207,300 |
| 30 jul 2024 | 192.45 | 193.51 | 190.90 | 191.74 | 191.74 | 204,800 |
| 29 jul 2024 | 192.12 | 193.62 | 190.14 | 191.15 | 191.15 | 379,400 |
| 26 jul 2024 | 188.61 | 194.07 | 188.39 | 192.45 | 192.45 | 433,600 |
| 25 jul 2024 | 178.31 | 186.46 | 178.14 | 184.97 | 184.97 | 364,000 |
| 24 jul 2024 | 178.35 | 184.69 | 177.62 | 177.63 | 177.63 | 356,200 |
| 23 jul 2024 | 173.40 | 182.00 | 166.06 | 179.13 | 179.13 | 687,200 |
| 22 jul 2024 | 179.50 | 182.56 | 177.11 | 180.66 | 180.66 | 336,600 |
| 19 jul 2024 | 182.58 | 183.82 | 179.95 | 181.33 | 181.33 | 166,300 |
| 18 jul 2024 | 183.82 | 188.50 | 182.16 | 182.82 | 182.82 | 229,200 |
| 17 jul 2024 | 188.23 | 189.52 | 183.87 | 183.95 | 183.95 | 340,000 |
| 16 jul 2024 | 184.63 | 190.44 | 184.63 | 189.96 | 189.96 | 246,500 |
| 15 jul 2024 | 183.12 | 184.75 | 181.51 | 182.45 | 182.45 | 224,900 |
| 12 jul 2024 | 178.90 | 182.89 | 178.26 | 181.49 | 181.49 | 334,400 |
| 11 jul 2024 | 171.20 | 177.78 | 169.63 | 176.73 | 176.73 | 224,100 |
| 10 jul 2024 | 166.19 | 168.30 | 165.00 | 167.75 | 167.75 | 157,300 |
| 09 jul 2024 | 164.98 | 168.08 | 164.10 | 165.39 | 165.39 | 208,000 |
| 08 jul 2024 | 163.91 | 165.84 | 163.88 | 165.46 | 165.46 | 345,400 |
| 05 jul 2024 | 163.41 | 163.70 | 161.39 | 162.45 | 162.45 | 226,900 |
| 03 jul 2024 | 165.11 | 166.09 | 163.62 | 164.25 | 164.25 | 188,100 |
| 03 jul 2024 | 0.28 Dividendo | |||||
| 02 jul 2024 | 163.90 | 165.70 | 163.89 | 165.00 | 164.72 | 332,500 |
| 01 jul 2024 | 168.43 | 169.23 | 163.57 | 163.92 | 163.64 | 293,000 |
| 28 jun 2024 | 173.54 | 174.65 | 168.32 | 168.53 | 168.24 | 5,368,500 |
| 27 jun 2024 | 170.54 | 172.17 | 168.52 | 171.71 | 171.42 | 383,200 |
| 26 jun 2024 | 167.51 | 170.68 | 166.67 | 169.07 | 168.78 | 314,400 |
| 25 jun 2024 | 173.23 | 173.51 | 165.89 | 168.53 | 168.24 | 390,800 |
| 24 jun 2024 | 172.31 | 176.19 | 171.30 | 173.93 | 173.63 | 403,900 |
| 21 jun 2024 | 170.27 | 172.38 | 167.17 | 171.63 | 171.34 | 887,500 |
| 20 jun 2024 | 170.10 | 173.38 | 169.27 | 170.92 | 170.63 | 305,200 |
| 18 jun 2024 | 169.24 | 172.16 | 167.96 | 171.15 | 170.86 | 322,400 |
| 17 jun 2024 | 162.14 | 169.09 | 162.00 | 168.68 | 168.39 | 280,000 |
| 14 jun 2024 | 162.05 | 163.40 | 160.22 | 162.50 | 162.22 | 207,500 |
| 13 jun 2024 | 164.44 | 164.53 | 162.67 | 164.31 | 164.03 | 273,200 |
| 12 jun 2024 | 164.89 | 169.34 | 164.89 | 165.26 | 164.98 | 289,600 |
| 11 jun 2024 | 159.33 | 160.35 | 157.42 | 160.22 | 159.95 | 513,800 |
| 10 jun 2024 | 158.74 | 161.51 | 158.74 | 160.17 | 159.90 | 282,000 |
| 07 jun 2024 | 160.05 | 161.54 | 158.88 | 161.00 | 160.73 | 216,500 |
| 06 jun 2024 | 163.38 | 164.74 | 160.59 | 161.37 | 161.10 | 238,800 |
| 05 jun 2024 | 162.73 | 165.38 | 161.43 | 163.48 | 163.20 | 257,400 |
| 04 jun 2024 | 162.43 | 164.75 | 161.27 | 162.28 | 162.00 | 267,700 |
| 03 jun 2024 | 167.94 | 167.94 | 161.75 | 163.68 | 163.40 | 273,600 |
| 31 may 2024 | 168.42 | 169.99 | 164.39 | 165.92 | 165.64 | 346,100 |
| 30 may 2024 | 168.13 | 169.41 | 166.46 | 167.69 | 167.41 | 350,500 |
| 29 may 2024 | 166.65 | 167.43 | 165.04 | 166.39 | 166.11 | 263,200 |
| 28 may 2024 | 173.58 | 173.93 | 167.99 | 168.89 | 168.60 | 152,000 |
| 24 may 2024 | 172.20 | 173.11 | 170.53 | 173.01 | 172.72 | 196,000 |
| 23 may 2024 | 173.41 | 173.41 | 168.64 | 170.69 | 170.40 | 241,800 |
| 22 may 2024 | 171.88 | 174.45 | 170.56 | 172.25 | 171.96 | 261,100 |
| 21 may 2024 | 171.35 | 172.81 | 170.50 | 172.74 | 172.45 | 168,300 |
| 20 may 2024 | 168.54 | 172.69 | 168.37 | 171.67 | 171.38 | 272,400 |
| 17 may 2024 | 170.11 | 170.65 | 166.54 | 168.35 | 168.06 | 441,700 |
| 16 may 2024 | 175.09 | 175.28 | 169.44 | 169.56 | 169.27 | 247,100 |
| 15 may 2024 | 177.81 | 179.59 | 175.37 | 175.67 | 175.37 | 202,200 |
| 14 may 2024 | 176.23 | 176.78 | 174.56 | 175.56 | 175.26 | 185,100 |
| 13 may 2024 | 177.50 | 178.68 | 174.16 | 174.28 | 173.98 | 171,500 |
| 10 may 2024 | 177.04 | 178.03 | 175.64 | 176.00 | 175.70 | 338,600 |
| 09 may 2024 | 176.65 | 178.21 | 174.95 | 177.13 | 176.83 | 337,500 |
| 08 may 2024 | 179.31 | 180.51 | 176.02 | 176.65 | 176.35 | 263,800 |
| 07 may 2024 | 181.95 | 182.70 | 179.98 | 180.05 | 179.74 | 396,900 |
| 06 may 2024 | 182.81 | 185.27 | 181.52 | 183.23 | 182.92 | 234,000 |
| 03 may 2024 | 181.92 | 184.84 | 180.33 | 181.05 | 180.74 | 228,700 |
| 02 may 2024 | 177.71 | 178.97 | 176.15 | 178.21 | 177.91 | 316,500 |
| 01 may 2024 | 174.18 | 181.03 | 172.57 | 175.84 | 175.54 | 409,200 |
| 30 abr 2024 | 175.29 | 176.30 | 173.74 | 173.89 | 173.59 | 439,900 |
| 29 abr 2024 | 173.70 | 179.24 | 172.52 | 175.66 | 175.36 | 470,900 |
| 26 abr 2024 | 171.87 | 175.98 | 170.23 | 173.61 | 173.32 | 549,900 |
| 25 abr 2024 | 169.73 | 171.48 | 166.50 | 170.82 | 170.53 | 559,100 |
| 24 abr 2024 | 169.33 | 172.06 | 166.59 | 169.62 | 169.33 | 664,400 |
| 23 abr 2024 | 171.98 | 173.48 | 162.69 | 169.23 | 168.94 | 1,404,800 |
| *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.