Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Simpson Manufacturing Company, Inc. Common Stock (NY:SSD)

195.65 -0.25 (-0.13%)

Official Closing Price Updated: 7:00 PM EDT, Sep 8, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 08, 2025	195.09	196.03	192.81	195.65	158,511	-0.25(-0.13%)
Sep 05, 2025	195.42	197.68	194.64	195.90	236,024	+3.01(+1.56%)
Sep 04, 2025	189.35	193.23	186.32	192.89	239,511	+5.23(+2.79%)
Sep 03, 2025	187.33	189.45	186.54	187.66	248,586	-0.50(-0.27%)
Sep 02, 2025	187.92	189.96	187.72	188.16	215,272	-2.96(-1.55%)
Aug 29, 2025	192.86	194.92	190.00	191.12	224,715	-1.82(-0.94%)
Aug 28, 2025	195.50	195.50	191.72	192.94	193,668	-1.13(-0.58%)
Aug 27, 2025	193.09	196.19	193.09	194.07	220,791	-0.41(-0.21%)
Aug 26, 2025	194.66	196.83	194.08	194.48	172,229	-0.65(-0.33%)
Aug 25, 2025	196.73	196.82	194.50	195.13	193,313	-1.95(-0.99%)
Aug 22, 2025	190.64	197.82	189.72	197.08	247,927	+8.40(+4.45%)
Aug 21, 2025	186.39	190.06	186.39	188.68	355,790	+0.30(+0.16%)
Aug 20, 2025	191.29	192.09	188.10	188.38	480,754	-3.53(-1.84%)
Aug 19, 2025	189.21	192.85	189.03	191.91	207,771	+3.87(+2.06%)
Aug 18, 2025	187.12	188.99	186.39	188.04	236,019	+1.00(+0.53%)
Aug 15, 2025	191.79	192.50	186.71	187.04	288,280	-4.15(-2.17%)
Aug 14, 2025	190.79	192.87	190.33	191.19	288,023	-3.05(-1.57%)
Aug 13, 2025	189.04	194.90	189.04	194.24	256,420	+5.86(+3.11%)
Aug 12, 2025	182.67	189.07	181.51	188.38	196,184	+6.90(+3.80%)
Aug 11, 2025	181.25	182.26	178.85	181.48	261,587	+0.17(+0.09%)
Aug 08, 2025	182.43	184.01	180.46	181.31	227,015	-0.72(-0.40%)
Aug 07, 2025	183.56	184.26	180.78	182.03	269,131	+0.03(+0.02%)
Aug 06, 2025	182.63	183.46	181.02	182.00	350,045	-0.50(-0.27%)
Aug 05, 2025	180.20	183.31	179.47	182.50	300,877	+1.86(+1.03%)
Aug 04, 2025	179.82	181.19	178.69	180.64	257,015	+1.47(+0.82%)
Aug 01, 2025	177.81	180.01	176.18	179.17	377,085	-0.26(-0.14%)
Jul 31, 2025	181.68	183.00	179.32	179.43	615,346	-4.09(-2.23%)
Jul 30, 2025	180.47	185.79	180.00	183.52	677,383	-0.10(-0.05%)
Jul 29, 2025	179.99	184.82	173.55	183.62	720,373	+17.61(+10.61%)
Jul 28, 2025	166.49	167.00	164.40	166.01	447,003	+0.35(+0.21%)
Jul 25, 2025	165.27	165.74	163.35	165.66	251,137	+2.11(+1.29%)
Jul 24, 2025	164.17	164.97	162.47	163.55	202,344	-0.65(-0.40%)
Jul 23, 2025	164.17	165.53	162.53	164.20	147,754	+2.08(+1.28%)
Jul 22, 2025	159.31	162.61	159.31	162.12	272,720	+3.82(+2.41%)
Jul 21, 2025	160.74	161.45	158.14	158.30	133,841	-0.93(-0.58%)
Jul 18, 2025	160.15	160.15	157.39	159.23	174,278	-0.53(-0.33%)
Jul 17, 2025	158.18	160.52	157.85	159.76	242,634	+1.73(+1.09%)
Jul 16, 2025	159.92	160.07	156.63	158.03	210,774	-1.12(-0.70%)
Jul 15, 2025	165.73	166.31	159.13	159.15	254,817	-5.59(-3.39%)
Jul 14, 2025	166.10	166.97	164.53	164.74	251,814	-2.09(-1.25%)
Jul 11, 2025	167.63	168.26	165.26	166.83	236,396	-1.27(-0.76%)
Jul 10, 2025	165.26	170.16	165.26	168.10	313,116	+2.37(+1.43%)
Jul 09, 2025	164.01	165.99	161.64	165.73	291,164	+3.09(+1.90%)
Jul 08, 2025	159.52	164.01	159.52	162.64	406,656	+3.18(+1.99%)
Jul 07, 2025	162.17	162.40	158.71	159.46	335,850	-3.67(-2.25%)
Jul 03, 2025	164.31	165.99	162.15	163.13	347,786	-1.16(-0.71%)
Jul 02, 2025	159.81	164.29	159.25	164.29	536,023	+4.41(+2.76%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Simpson Manufacturing Company, Inc. Common Stock (NY:SSD)

Historical Prices