Italia markets closed

Simpson Manufacturing Co., Inc. (SSD)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
181,05+2,84 (+1,59%)
Alla chiusura: 04:00PM EDT
181,05 0,00 (0,00%)
Dopo ore: 04:06PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024181,92184,84180,32181,05181,05222.797
02 mag 2024177,71178,97176,15178,21178,21316.500
01 mag 2024174,18181,03172,57175,84175,84409.200
30 apr 2024175,29176,30173,74173,89173,89439.900
29 apr 2024173,70179,24172,52175,66175,66470.900
26 apr 2024171,87175,98170,23173,61173,61549.900
25 apr 2024169,73171,48166,50170,82170,82559.100
24 apr 2024169,33172,06166,59169,62169,62664.400
23 apr 2024171,98173,48162,69169,23169,231.404.800
22 apr 2024184,58185,91182,02185,12185,12472.400
19 apr 2024181,34185,06181,34184,38184,38386.300
18 apr 2024181,21183,64180,32182,05182,05380.200
17 apr 2024186,58186,58178,74178,80178,80275.000
16 apr 2024183,41185,00182,05184,72184,72213.700
15 apr 2024186,37187,90183,72185,54185,54288.600
12 apr 2024182,38185,33181,62184,87184,87230.700
11 apr 2024184,10185,82183,00184,77184,77224.000
10 apr 2024183,82186,44181,16182,91182,91366.200
09 apr 2024192,43194,58186,95190,98190,98207.600
08 apr 2024196,16196,81192,31192,45192,45230.800
05 apr 2024192,18195,87191,68194,81194,81160.800
04 apr 2024198,88198,88190,70192,04192,04185.000
03 apr 2024194,49199,17194,00196,97196,97193.000
03 apr 20240.27 Dividendo
02 apr 2024198,82199,13194,57196,37196,10245.400
01 apr 2024205,47205,88201,34201,35201,07186.000
28 mar 2024203,71206,48202,60205,18204,90190.200
27 mar 2024201,56203,16199,50202,91202,63146.900
26 mar 2024198,26201,54198,19199,86199,59144.600
25 mar 2024200,74202,46198,10198,10197,83144.800
22 mar 2024205,02205,02201,42201,86201,58193.500
21 mar 2024203,54208,12203,00205,20204,92160.900
20 mar 2024198,08201,67196,37201,29201,01164.100
19 mar 2024195,21198,94194,81197,82197,55234.300
18 mar 2024198,54198,98195,26195,27195,00267.100
15 mar 2024195,52199,76195,17197,24196,97598.800
14 mar 2024200,11200,36195,31196,65196,38273.000
13 mar 2024200,88204,22200,39201,27200,99250.400
12 mar 2024205,08205,95201,64201,82201,54229.000
11 mar 2024210,08210,08203,90205,41205,13194.000
08 mar 2024215,18218,38211,54211,58211,29179.700
07 mar 2024213,30216,46213,30214,83214,53123.200
06 mar 2024211,23212,77210,20212,26211,97201.000
05 mar 2024210,67213,10208,98209,10208,81248.900
04 mar 2024210,85215,01210,85212,19211,90273.800
01 mar 2024207,95210,86206,55209,30209,01216.300
29 feb 2024210,00210,72206,77208,68208,39201.300
28 feb 2024206,00209,45205,53208,84208,55215.400
27 feb 2024202,00207,32201,56207,25206,97365.300
26 feb 2024199,17201,24198,52199,57199,30207.700
23 feb 2024196,08200,72195,82199,96199,69202.200
22 feb 2024194,21198,09192,33195,22194,95208.200
21 feb 2024192,93193,51191,36193,02192,75191.200
20 feb 2024190,83193,05190,32192,91192,64156.000
16 feb 2024193,92195,35191,60193,79193,52184.800
15 feb 2024192,65196,07190,80196,00195,73217.600
14 feb 2024188,73190,96186,76190,77190,51178.400
13 feb 2024186,48190,70184,61186,01185,75347.400
12 feb 2024192,48195,87191,84194,82194,55292.900
09 feb 2024190,13194,35188,63192,40192,14291.000
08 feb 2024183,66190,89182,50190,42190,16409.400
07 feb 2024182,53185,43179,58182,69182,44247.300
06 feb 2024187,54193,95175,60180,69180,44511.400
05 feb 2024184,25186,19181,51183,75183,50249.800
02 feb 2024182,29188,14181,61187,19186,93217.100
01 feb 2024183,62186,14181,36185,80185,54219.000
31 gen 2024187,34187,43180,43180,99180,74272.700
30 gen 2024186,69189,18186,30188,40188,14174.100
29 gen 2024182,86187,05182,86186,88186,62159.800
26 gen 2024183,20183,37181,55182,35182,10155.600
25 gen 2024182,09183,30180,56182,38182,13154.200
24 gen 2024183,73183,73179,45179,89179,64144.800
23 gen 2024186,40186,40180,57181,75181,50175.300
22 gen 2024184,16186,53184,16186,09185,83181.700
19 gen 2024184,07184,07179,83182,33182,08137.300
18 gen 2024182,88183,91179,62183,70183,45139.200
17 gen 2024178,29181,62178,29181,13180,88149.600
16 gen 2024180,05180,91178,13180,84180,59166.800
12 gen 2024187,10187,10180,60182,19181,94179.200
11 gen 2024183,52185,33179,77184,22183,97289.200
10 gen 2024184,59186,16183,00183,60183,35198.000
09 gen 2024184,58184,72183,41183,92183,67160.400
08 gen 2024184,25187,16183,06187,09186,83178.200
05 gen 2024184,51187,62183,14183,76183,51230.700
04 gen 2024185,92188,19185,51185,79185,53214.400
03 gen 2024194,93194,93185,98186,75186,49238.800
03 gen 20240.27 Dividendo
02 gen 2024195,45196,42191,77193,68193,14203.000
29 dic 2023200,00201,17197,88197,98197,43167.300
28 dic 2023200,13200,97198,86200,91200,35118.900
27 dic 2023199,86202,14199,61200,67200,11130.300
26 dic 2023197,82200,32197,03199,32198,77114.800
22 dic 2023196,83199,41196,06197,60197,05164.100
21 dic 2023195,56195,72193,23195,57195,03209.800
20 dic 2023195,82197,67192,42192,63192,10218.500
19 dic 2023191,96197,15191,96196,28195,74394.900
18 dic 2023194,54194,54188,43189,33188,81185.900
15 dic 2023194,76196,79191,83192,32191,79472.700
14 dic 2023189,00195,81188,90194,88194,34292.800
13 dic 2023183,32186,81178,90186,44185,92393.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...