Simpson Manufacturing Company Inc. Common Stockのデータ

Simpson Manufacturing Company Inc. Common Stockの基本情報

名前 Simpson Manufacturing Company Inc. Common Stock
ティッカー SSD
国 United States
上場年 nan
セクター Capital Goods

Simpson Manufacturing Company Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 97.37 95.2 95.86 96.31 444000.0 96.31
2021-02-12 95.72 93.94 93.99 95.53 151400.0 95.53
2021-02-11 94.69 92.86 93.71 94.25 245200.0 94.25
2021-02-10 97.09 93.17 96.02 93.5 271500.0 93.5
2021-02-09 102.99 94.57 102.92 95.9 349200.0 95.9
2021-02-08 103.66 100.2 100.81 103.55 207700.0 103.55
2021-02-05 100.2 97.0 97.0 100.17 188900.0 100.17
2021-02-04 99.17 96.88 96.97 97.14 240000.0 97.14
2021-02-03 96.98 95.3 95.97 96.93 158800.0 96.93
2021-02-02 97.67 95.15 96.38 96.45 143600.0 96.45
2021-02-01 95.74 92.15 93.11 95.27 157000.0 95.27
2021-01-29 94.99 91.91 94.37 92.0 217000.0 92.0
2021-01-28 95.16 93.63 94.82 94.69 167900.0 94.69
2021-01-27 96.6 92.47 94.73 93.77 284100.0 93.77
2021-01-26 100.83 96.82 100.83 97.08 171500.0 97.08
2021-01-25 102.82 99.04 102.36 100.28 170300.0 100.28
2021-01-22 103.12 100.14 101.44 102.97 168400.0 102.97
2021-01-21 105.89 102.52 104.5 102.76 180300.0 102.76
2021-01-20 105.43 102.48 102.75 104.31 250100.0 104.31
2021-01-19 102.49 100.25 100.25 102.42 299400.0 102.42
2021-01-15 100.02 97.3 99.92 99.49 309200.0 99.49
2021-01-14 102.48 100.72 102.48 100.97 159500.0 100.97
2021-01-13 102.58 100.87 102.58 101.6 147200.0 101.6
2021-01-12 102.67 101.18 101.39 102.38 118800.0 102.38
2021-01-11 101.56 98.91 98.91 101.03 224800.0 101.03
2021-01-08 101.36 98.81 100.47 99.87 188500.0 99.87
2021-01-07 100.95 97.96 98.49 100.48 175400.0 100.48
2021-01-06 99.04 94.76 95.61 98.27 438500.0 98.27
2021-01-05 94.84 92.6 92.62 94.12 369700.0 93.89
2021-01-04 95.67 91.25 94.19 92.61 262800.0 92.38
2020-12-31 93.69 91.74 92.75 93.45 188200.0 93.22
2020-12-30 93.79 92.43 92.6 92.8 115300.0 92.57
2020-12-29 93.45 91.25 93.45 92.0 145500.0 91.78
2020-12-28 94.36 93.03 93.9 93.05 123800.0 92.82
2020-12-24 93.11 92.33 93.04 92.89 40500.0 92.66
2020-12-23 93.88 91.85 93.48 92.56 212700.0 92.33
2020-12-22 93.43 92.14 92.69 93.1 110400.0 92.87
2020-12-21 92.72 90.37 91.34 92.71 292200.0 92.48
2020-12-18 94.47 93.1 93.1 93.43 589800.0 93.2
2020-12-17 93.53 91.98 91.98 93.35 138600.0 93.12
2020-12-16 93.69 91.26 93.3 91.62 167700.0 91.4
2020-12-15 92.48 90.66 91.29 92.41 263800.0 92.18
2020-12-14 91.98 90.9 90.98 90.98 139000.0 90.76
2020-12-11 90.83 88.61 88.61 90.22 184600.0 90.0
2020-12-10 90.2 88.72 89.94 89.37 199800.0 89.15
2020-12-09 91.96 89.99 91.41 90.76 228600.0 90.54
2020-12-08 90.92 89.72 90.03 90.56 216800.0 90.34
2020-12-07 91.51 89.95 90.67 90.61 144000.0 90.39
2020-12-04 91.48 89.99 90.4 90.76 159200.0 90.54
2020-12-03 91.86 89.6 90.04 90.32 212500.0 90.1
2020-12-02 92.92 89.87 92.16 90.11 205300.0 89.89
2020-12-01 93.69 91.93 93.1 92.8 177500.0 92.57
2020-11-30 93.41 91.44 93.35 91.9 178000.0 91.68
2020-11-27 93.71 92.33 93.01 93.64 66600.0 93.41
2020-11-25 93.97 91.0 93.97 92.84 177200.0 92.61
2020-11-24 96.61 94.2 96.32 94.46 203400.0 94.23
2020-11-23 96.02 94.14 94.36 95.21 131400.0 94.98
2020-11-20 94.29 92.54 94.29 93.76 140000.0 93.53
2020-11-19 94.99 92.73 93.22 94.81 207500.0 94.58
2020-11-18 96.24 93.84 95.95 93.94 131200.0 93.71
2020-11-17 96.18 92.53 94.13 95.89 270900.0 95.66
2020-11-16 95.01 92.52 93.38 95.0 156800.0 94.77
2020-11-13 93.34 91.36 91.36 92.2 140600.0 91.97
2020-11-12 91.78 89.2 91.48 90.52 239000.0 90.3
2020-11-11 94.11 90.15 94.11 92.18 183100.0 91.95
2020-11-10 94.44 92.36 92.84 93.29 276700.0 93.06
2020-11-09 101.69 91.32 97.27 91.56 290500.0 91.34
2020-11-06 94.74 92.48 94.39 93.29 117400.0 93.06
2020-11-05 96.01 93.49 93.9 93.87 199300.0 93.64
2020-11-04 94.48 91.45 94.19 92.95 154700.0 92.72
2020-11-03 95.29 92.05 93.53 94.85 248000.0 94.62
2020-11-02 91.99 90.06 90.1 91.67 239600.0 91.45
2020-10-30 90.6 87.85 88.31 88.72 417100.0 88.5
2020-10-29 88.61 86.2 86.85 88.31 316300.0 88.09
2020-10-28 89.51 86.9 87.42 87.38 330900.0 87.17
2020-10-27 96.41 89.0 94.62 89.62 537000.0 89.4
2020-10-26 96.65 93.2 95.53 94.03 240700.0 93.8
2020-10-23 97.19 95.56 96.62 96.96 194700.0 96.72
2020-10-22 96.43 94.34 96.29 95.77 240300.0 95.54
2020-10-21 96.74 94.92 95.01 95.51 352300.0 95.28
2020-10-20 96.45 94.41 94.61 95.14 233400.0 94.91
2020-10-19 97.63 93.68 96.83 94.0 183500.0 93.77
2020-10-16 99.14 96.71 97.45 96.76 240700.0 96.52
2020-10-15 97.92 93.15 94.53 97.3 339700.0 97.06
2020-10-14 94.74 92.57 93.84 93.21 139200.0 92.98
2020-10-13 95.3 93.84 95.14 93.9 204900.0 93.67
2020-10-12 96.52 94.53 95.94 96.0 185000.0 95.77
2020-10-09 95.9 93.7 95.51 95.23 195100.0 95.0
2020-10-08 95.39 93.34 94.52 94.57 325100.0 94.34
2020-10-07 94.66 91.63 91.63 93.28 563400.0 93.05
2020-10-06 94.14 89.16 93.46 90.66 8811400.0 90.44
2020-10-05 92.89 91.24 91.58 92.2 593400.0 91.97
2020-10-02 92.0 89.8 92.0 90.62 1284300.0 90.4
2020-10-01 98.61 96.46 97.94 97.37 213200.0 97.13
2020-09-30 98.73 96.76 97.23 97.16 234300.0 96.92
2020-09-29 97.96 96.31 96.41 97.12 166400.0 96.65
2020-09-28 96.88 94.54 94.54 96.43 177400.0 95.97
2020-09-25 94.35 92.47 92.55 93.42 186900.0 92.97
2020-09-24 94.74 91.35 93.25 93.46 153800.0 93.01
2020-09-23 95.47 92.9 94.74 92.99 234900.0 92.54
2020-09-22 95.13 91.69 92.16 94.95 226900.0 94.49
2020-09-21 95.26 90.33 95.19 91.73 282400.0 91.29
2020-09-18 100.94 96.6 100.72 97.33 877100.0 96.86
2020-09-17 100.83 98.75 100.6 99.72 172500.0 99.24
2020-09-16 102.89 100.52 101.46 101.89 214700.0 101.4
2020-09-15 101.86 100.19 101.07 100.48 118700.0 100.0
2020-09-14 101.42 99.45 100.27 100.41 147400.0 99.93
2020-09-11 100.33 98.43 99.62 99.32 182800.0 98.84
2020-09-10 99.52 98.28 99.09 98.85 169600.0 98.37
2020-09-09 99.49 97.55 97.55 98.64 191800.0 98.17
2020-09-08 98.21 93.44 94.87 96.86 231100.0 96.39
2020-09-04 98.17 93.93 98.02 95.79 188100.0 95.33
2020-09-03 100.84 95.74 100.71 96.3 143700.0 95.84
2020-09-02 101.06 98.81 100.39 100.6 122800.0 100.12
2020-09-01 100.15 97.19 97.9 100.03 199900.0 99.55
2020-08-31 100.92 98.27 100.09 98.34 184100.0 97.87
2020-08-28 100.85 99.61 100.0 100.62 175700.0 100.14
2020-08-27 100.97 99.29 100.97 99.63 142700.0 99.15
2020-08-26 100.59 99.32 99.72 100.15 127900.0 99.67
2020-08-25 100.28 98.28 100.28 99.81 110000.0 99.33
2020-08-24 100.6 98.91 100.6 99.78 196100.0 99.3
2020-08-21 99.55 97.21 98.2 99.47 239400.0 98.99
2020-08-20 100.18 98.31 99.29 98.71 152700.0 98.24
2020-08-19 101.51 99.8 100.87 100.3 180300.0 99.82
2020-08-18 103.87 100.41 103.17 101.0 248400.0 100.51
2020-08-17 104.34 102.33 103.12 103.35 236900.0 102.85
2020-08-14 103.38 102.18 102.23 102.98 140100.0 102.49
2020-08-13 103.58 101.98 102.04 102.99 136600.0 102.5
2020-08-12 103.82 101.99 103.09 102.91 212300.0 102.42
2020-08-11 103.82 101.6 102.5 102.0 217000.0 101.51
2020-08-10 102.13 99.7 100.03 101.3 151900.0 100.81
2020-08-07 101.9 99.13 99.91 99.93 229200.0 99.45
2020-08-06 100.87 98.85 100.59 100.36 167600.0 99.88
2020-08-05 100.42 98.72 99.5 100.39 286100.0 99.91
2020-08-04 98.81 96.46 98.62 98.62 197600.0 98.15
2020-08-03 99.52 95.88 97.37 99.14 265600.0 98.66
2020-07-31 96.8 93.27 96.78 96.56 467100.0 96.1
2020-07-30 98.59 94.23 94.53 97.29 375300.0 96.82
2020-07-29 96.22 91.77 92.01 95.97 417100.0 95.51
2020-07-28 93.66 87.79 91.97 91.35 390900.0 90.91
2020-07-27 94.43 90.22 90.53 94.2 301400.0 93.75
2020-07-24 91.06 89.91 90.64 90.64 248900.0 90.2
2020-07-23 91.38 89.05 89.94 90.62 233000.0 90.18
2020-07-22 90.09 87.75 87.75 89.83 355200.0 89.4
2020-07-21 90.24 87.78 88.7 88.21 358600.0 87.79
2020-07-20 88.82 86.98 86.98 87.86 165200.0 87.44
2020-07-17 88.12 85.92 87.52 86.99 156900.0 86.57
2020-07-16 87.55 86.17 86.97 87.39 135300.0 86.97
2020-07-15 87.36 85.34 85.62 86.83 283100.0 86.41
2020-07-14 83.45 80.87 81.22 83.42 136100.0 83.02
2020-07-13 82.15 79.97 81.74 80.96 214100.0 80.57
2020-07-10 81.01 78.77 79.52 80.86 139700.0 80.47
2020-07-09 81.83 78.0 81.46 79.11 171400.0 78.73
2020-07-08 81.69 79.32 80.11 81.64 204600.0 81.25
2020-07-07 81.52 79.68 81.27 80.08 272200.0 79.7
2020-07-06 83.92 81.81 83.76 82.02 182300.0 81.63
2020-07-02 84.1 81.52 83.0 81.83 113400.0 81.44
2020-07-01 84.91 80.9 84.58 80.98 157900.0 80.59
2020-06-30 85.17 82.23 82.23 84.36 177600.0 83.73
2020-06-29 82.9 81.16 81.55 82.77 226100.0 82.15
2020-06-26 81.8 78.91 80.75 80.18 314100.0 79.58
2020-06-25 81.38 77.29 78.95 81.25 226100.0 80.64
2020-06-24 82.99 79.43 82.69 79.63 260300.0 79.03
2020-06-23 84.2 82.44 84.19 83.9 324000.0 83.27
2020-06-22 82.97 79.95 81.15 82.87 267200.0 82.25
2020-06-19 84.78 81.19 84.78 81.91 475500.0 81.29
2020-06-18 85.01 83.22 83.41 83.99 199300.0 83.36
2020-06-17 86.25 84.01 86.25 84.28 204200.0 83.65
2020-06-16 87.19 84.36 86.36 86.12 234900.0 85.47
2020-06-15 83.88 76.68 76.8 83.2 276400.0 82.57
2020-06-12 83.63 77.67 81.68 79.21 341700.0 78.61
2020-06-11 83.4 78.61 83.15 78.67 234500.0 78.08
2020-06-10 87.5 85.14 87.2 86.25 206500.0 85.6
2020-06-09 88.8 86.12 86.72 87.72 316800.0 87.06
2020-06-08 95.65 88.43 94.15 88.51 357000.0 87.84
2020-06-05 94.61 91.33 91.57 93.54 301000.0 92.84
2020-06-04 89.62 84.42 86.14 88.64 352600.0 87.97
2020-06-03 87.68 82.73 83.28 87.17 281300.0 86.51
2020-06-02 82.53 80.61 81.16 81.67 279100.0 81.06
2020-06-01 81.93 80.29 80.91 80.6 210300.0 79.99
2020-05-29 80.87 78.22 79.58 80.06 304600.0 79.46
2020-05-28 82.46 80.11 82.0 80.61 328100.0 80.0
2020-05-27 82.14 79.23 79.62 81.99 278600.0 81.37
2020-05-26 79.17 76.8 77.45 78.35 225500.0 77.76
2020-05-22 75.93 74.03 75.29 75.25 133400.0 74.68
2020-05-21 75.56 73.84 73.84 74.85 171800.0 74.29
2020-05-20 75.11 73.36 73.63 74.18 167300.0 73.62
2020-05-19 74.42 72.2 72.75 72.27 290700.0 71.73
2020-05-18 73.96 71.22 71.71 73.4 344700.0 72.85
2020-05-15 69.94 67.67 68.55 68.95 241200.0 68.43
2020-05-14 68.74 65.51 67.11 68.64 225600.0 68.12
2020-05-13 70.36 67.83 68.88 68.2 316300.0 67.69
2020-05-12 74.19 69.44 74.19 69.52 221100.0 69.0
2020-05-11 75.23 73.14 74.09 74.13 270600.0 73.57
2020-05-08 74.91 72.63 73.07 74.81 214300.0 74.25
2020-05-07 73.28 71.18 72.74 71.55 188600.0 71.01
2020-05-06 72.74 70.97 72.58 71.55 252500.0 71.01
2020-05-05 73.65 71.26 71.52 72.46 271400.0 71.92
2020-05-04 70.14 68.74 69.29 70.11 274100.0 69.58
2020-05-01 71.08 69.5 70.95 70.43 249700.0 69.9
2020-04-30 74.33 71.48 73.79 72.1 283700.0 71.56
2020-04-29 75.86 72.41 73.0 74.95 480100.0 74.39
2020-04-28 76.33 69.54 69.61 72.93 559500.0 72.38
2020-04-27 63.45 59.68 60.24 63.28 274100.0 62.8
2020-04-24 60.02 58.21 58.96 60.02 214600.0 59.57
2020-04-23 59.94 58.1 58.1 58.72 253100.0 58.28
2020-04-22 59.74 57.42 59.53 58.36 276900.0 57.92
2020-04-21 60.11 58.0 59.75 58.0 277200.0 57.56
2020-04-20 63.58 60.53 61.96 61.2 210600.0 60.74
2020-04-17 65.27 63.05 63.61 63.4 284200.0 62.92
2020-04-16 63.64 60.26 62.22 61.91 364100.0 61.44
2020-04-15 63.48 61.14 62.06 62.66 340400.0 62.19
2020-04-14 66.39 62.82 65.34 64.01 345300.0 63.53
2020-04-13 66.01 62.85 65.91 63.53 185600.0 63.05
2020-04-09 66.71 63.31 63.82 66.58 209900.0 66.08
2020-04-08 63.23 61.36 62.78 62.76 252700.0 62.29
2020-04-07 65.05 60.67 64.89 61.49 432300.0 61.03
2020-04-06 62.71 58.85 58.85 62.53 255500.0 62.06
2020-04-03 62.7 56.32 61.83 56.58 432100.0 56.15
2020-04-02 63.26 59.87 60.21 62.94 519300.0 62.47
2020-04-01 60.81 58.54 59.37 60.35 650700.0 59.9
2020-03-31 62.89 60.55 61.0 61.98 509500.0 61.29
2020-03-30 62.15 59.64 60.1 61.86 269200.0 61.17
2020-03-27 62.14 56.66 57.02 59.56 307200.0 58.89
2020-03-26 61.48 55.06 55.9 59.83 431100.0 59.16
2020-03-25 57.34 52.03 53.65 55.22 560400.0 54.6
2020-03-24 55.93 49.34 50.95 53.81 501900.0 53.21
2020-03-23 55.37 47.02 55.33 49.13 742800.0 48.58
2020-03-20 66.51 54.82 66.19 55.58 633100.0 54.96
2020-03-19 66.5 57.75 58.58 65.94 406800.0 65.2
2020-03-18 60.07 56.22 59.18 58.44 577600.0 57.79
2020-03-17 66.44 61.75 64.44 63.11 743300.0 62.4
2020-03-16 66.63 58.47 60.0 63.36 594700.0 62.65
2020-03-13 69.85 64.94 67.82 69.61 589000.0 68.83
2020-03-12 71.41 64.66 67.5 64.96 585500.0 64.23
2020-03-11 79.01 74.94 79.01 75.09 485100.0 74.25
2020-03-10 81.37 77.35 80.71 80.64 554900.0 79.74
2020-03-09 82.08 73.19 75.0 79.01 484100.0 78.12
2020-03-06 82.93 80.51 81.91 82.64 469800.0 81.71
2020-03-05 84.23 82.99 83.06 83.98 546100.0 83.04
2020-03-04 84.85 82.34 82.78 84.72 333500.0 83.77
2020-03-03 85.51 80.98 82.72 81.4 495800.0 80.49
2020-03-02 83.1 79.68 79.91 82.93 503900.0 82.0
2020-02-28 80.1 77.02 77.76 79.43 462400.0 78.54
2020-02-27 81.63 78.53 79.01 79.48 382800.0 78.59
2020-02-26 81.41 79.98 80.38 80.35 265900.0 79.45
2020-02-25 83.05 79.98 82.8 80.24 234000.0 79.34
2020-02-24 83.72 82.25 82.73 82.6 161300.0 81.67
2020-02-21 86.06 84.6 85.03 85.12 152400.0 84.17
2020-02-20 86.22 84.54 84.54 84.99 191600.0 84.04
2020-02-19 86.03 84.86 85.62 84.96 269100.0 84.01
2020-02-18 85.65 84.47 85.03 85.36 209500.0 84.4