La bourse est fermée

Simpson Manufacturing Co., Inc. (SSD)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
176,90+1,34 (+0,76 %)
À partir de 02:48PM EDT. Marché ouvert.
Durée:
15 mai 2023 - 15 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
15 mai 2024177,81179,59176,65176,90176,9079 483
14 mai 2024176,23176,78174,56175,56175,56185 100
13 mai 2024177,50178,68174,16174,28174,28171 500
10 mai 2024177,04178,03175,64176,00176,00338 600
09 mai 2024176,65178,21174,95177,13177,13337 500
08 mai 2024179,31180,51176,02176,65176,65263 800
07 mai 2024181,95182,70179,98180,05180,05396 900
06 mai 2024182,81185,27181,52183,23183,23234 000
03 mai 2024181,92184,84180,33181,05181,05228 700
02 mai 2024177,71178,97176,15178,21178,21316 500
01 mai 2024174,18181,03172,57175,84175,84409 200
30 avr. 2024175,29176,30173,74173,89173,89439 900
29 avr. 2024173,70179,24172,52175,66175,66470 900
26 avr. 2024171,87175,98170,23173,61173,61549 900
25 avr. 2024169,73171,48166,50170,82170,82559 100
24 avr. 2024169,33172,06166,59169,62169,62664 400
23 avr. 2024171,98173,48162,69169,23169,231 404 800
22 avr. 2024184,58185,91182,02185,12185,12472 400
19 avr. 2024181,34185,06181,34184,38184,38386 300
18 avr. 2024181,21183,64180,32182,05182,05380 200
17 avr. 2024186,58186,58178,74178,80178,80275 000
16 avr. 2024183,41185,00182,05184,72184,72213 700
15 avr. 2024186,37187,90183,72185,54185,54288 600
12 avr. 2024182,38185,33181,62184,87184,87230 700
11 avr. 2024184,10185,82183,00184,77184,77224 000
10 avr. 2024183,82186,44181,16182,91182,91366 200
09 avr. 2024192,43194,58186,95190,98190,98207 600
08 avr. 2024196,16196,81192,31192,45192,45230 800
05 avr. 2024192,18195,87191,68194,81194,81160 800
04 avr. 2024198,88198,88190,70192,04192,04185 000
03 avr. 2024194,49199,17194,00196,97196,97193 000
03 avr. 20240.27 Dividende
02 avr. 2024198,82199,13194,57196,37196,10245 400
01 avr. 2024205,47205,88201,34201,35201,07186 000
28 mars 2024203,71206,48202,60205,18204,90190 200
27 mars 2024201,56203,16199,50202,91202,63146 900
26 mars 2024198,26201,54198,19199,86199,59144 600
25 mars 2024200,74202,46198,10198,10197,83144 800
22 mars 2024205,02205,02201,42201,86201,58193 500
21 mars 2024203,54208,12203,00205,20204,92160 900
20 mars 2024198,08201,67196,37201,29201,01164 100
19 mars 2024195,21198,94194,81197,82197,55234 300
18 mars 2024198,54198,98195,26195,27195,00267 100
15 mars 2024195,52199,76195,17197,24196,97598 800
14 mars 2024200,11200,36195,31196,65196,38273 000
13 mars 2024200,88204,22200,39201,27200,99250 400
12 mars 2024205,08205,95201,64201,82201,54229 000
11 mars 2024210,08210,08203,90205,41205,13194 000
08 mars 2024215,18218,38211,54211,58211,29179 700
07 mars 2024213,30216,46213,30214,83214,53123 200
06 mars 2024211,23212,77210,20212,26211,97201 000
05 mars 2024210,67213,10208,98209,10208,81248 900
04 mars 2024210,85215,01210,85212,19211,90273 800
01 mars 2024207,95210,86206,55209,30209,01216 300
29 févr. 2024210,00210,72206,77208,68208,39201 300
28 févr. 2024206,00209,45205,53208,84208,55215 400
27 févr. 2024202,00207,32201,56207,25206,97365 300
26 févr. 2024199,17201,24198,52199,57199,30207 700
23 févr. 2024196,08200,72195,82199,96199,69202 200
22 févr. 2024194,21198,09192,33195,22194,95208 200
21 févr. 2024192,93193,51191,36193,02192,75191 200
20 févr. 2024190,83193,05190,32192,91192,64156 000
16 févr. 2024193,92195,35191,60193,79193,52184 800
15 févr. 2024192,65196,07190,80196,00195,73217 600
14 févr. 2024188,73190,96186,76190,77190,51178 400
13 févr. 2024186,48190,70184,61186,01185,75347 400
12 févr. 2024192,48195,87191,84194,82194,55292 900
09 févr. 2024190,13194,35188,63192,40192,14291 000
08 févr. 2024183,66190,89182,50190,42190,16409 400
07 févr. 2024182,53185,43179,58182,69182,44247 300
06 févr. 2024187,54193,95175,60180,69180,44511 400
05 févr. 2024184,25186,19181,51183,75183,50249 800
02 févr. 2024182,29188,14181,61187,19186,93217 100
01 févr. 2024183,62186,14181,36185,80185,54219 000
31 janv. 2024187,34187,43180,43180,99180,74272 700
30 janv. 2024186,69189,18186,30188,40188,14174 100
29 janv. 2024182,86187,05182,86186,88186,62159 800
26 janv. 2024183,20183,37181,55182,35182,10155 600
25 janv. 2024182,09183,30180,56182,38182,13154 200
24 janv. 2024183,73183,73179,45179,89179,64144 800
23 janv. 2024186,40186,40180,57181,75181,50175 300
22 janv. 2024184,16186,53184,16186,09185,83181 700
19 janv. 2024184,07184,07179,83182,33182,08137 300
18 janv. 2024182,88183,91179,62183,70183,45139 200
17 janv. 2024178,29181,62178,29181,13180,88149 600
16 janv. 2024180,05180,91178,13180,84180,59166 800
12 janv. 2024187,10187,10180,60182,19181,94179 200
11 janv. 2024183,52185,33179,77184,22183,97289 200
10 janv. 2024184,59186,16183,00183,60183,35198 000
09 janv. 2024184,58184,72183,41183,92183,67160 400
08 janv. 2024184,25187,16183,06187,09186,83178 200
05 janv. 2024184,51187,62183,14183,76183,51230 700
04 janv. 2024185,92188,19185,51185,79185,53214 400
03 janv. 2024194,93194,93185,98186,75186,49238 800
03 janv. 20240.27 Dividende
02 janv. 2024195,45196,42191,77193,68193,14203 000
29 déc. 2023200,00201,17197,88197,98197,43167 300
28 déc. 2023200,13200,97198,86200,91200,35118 900
27 déc. 2023199,86202,14199,61200,67200,11130 300
26 déc. 2023197,82200,32197,03199,32198,77114 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...