Simpson Manufacturing Company Inc (SSD) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 177.50 | 179.23 | 175.16 | 177.56 | +0.40% | 234,340 |
| 2026-09-01 | 181.03 | 182.00 | 176.25 | 176.85 | -3.15% | 301,308 |
| 2026-08-31 | 181.57 | 182.75 | 180.00 | 182.61 | +0.30% | 250,216 |
| 2026-08-28 | 183.62 | 184.04 | 179.38 | 182.07 | -0.22% | 219,889 |
| 2026-08-27 | 184.01 | 184.20 | 181.34 | 182.48 | -1.32% | 153,746 |
| 2026-08-26 | 187.91 | 188.98 | 184.48 | 184.93 | -0.88% | 158,882 |
| 2026-08-25 | 189.87 | 189.87 | 185.40 | 186.58 | -0.51% | 256,536 |
| 2026-08-24 | 188.93 | 190.85 | 187.50 | 187.53 | -0.66% | 220,368 |
| 2026-08-21 | 187.88 | 189.52 | 186.98 | 188.77 | +0.47% | 157,580 |
| 2026-08-20 | 189.98 | 191.03 | 187.53 | 187.88 | -2.76% | 211,555 |
| 2026-08-19 | 192.34 | 195.55 | 191.53 | 193.22 | +1.78% | 319,044 |
| 2026-08-18 | 195.81 | 195.81 | 189.72 | 189.84 | -3.09% | 244,461 |
| 2026-08-17 | 192.31 | 196.06 | 191.95 | 195.89 | +1.09% | 263,172 |
| 2026-08-14 | 194.75 | 194.75 | 192.48 | 193.78 | -0.76% | 158,623 |
| 2026-08-13 | 196.98 | 197.45 | 194.31 | 195.27 | +0.23% | 280,442 |
| 2026-08-12 | 200.37 | 200.37 | 193.75 | 194.83 | -2.53% | 253,200 |
| 2026-08-11 | 196.09 | 200.00 | 196.09 | 199.89 | +2.34% | 173,141 |
| 2026-08-10 | 198.24 | 198.24 | 192.76 | 195.31 | -1.50% | 195,680 |
| 2026-08-07 | 193.68 | 198.47 | 192.98 | 198.29 | +2.51% | 285,844 |
| 2026-08-06 | 195.89 | 195.99 | 193.11 | 193.44 | -1.98% | 171,476 |
| 2026-08-05 | 195.97 | 199.22 | 195.97 | 197.35 | +0.44% | 280,287 |
| 2026-08-04 | 192.11 | 197.46 | 190.56 | 196.48 | +2.24% | 186,302 |
| 2026-08-03 | 191.09 | 193.28 | 189.70 | 192.17 | +2.36% | 194,676 |
| 2026-07-31 | 186.97 | 188.47 | 184.03 | 187.74 | +0.57% | 374,760 |
| 2026-07-30 | 190.30 | 193.72 | 184.68 | 186.67 | -1.48% | 330,228 |
| 2026-07-29 | 195.33 | 195.33 | 188.91 | 189.48 | -4.44% | 314,331 |
| 2026-07-28 | 198.00 | 209.32 | 197.88 | 198.28 | +2.61% | 573,147 |
| 2026-07-27 | 195.33 | 196.93 | 192.00 | 193.24 | -0.33% | 262,443 |
| 2026-07-24 | 190.29 | 194.65 | 190.29 | 193.88 | +2.44% | 350,459 |
| 2026-07-23 | 184.91 | 189.66 | 183.37 | 189.26 | +1.32% | 346,006 |
| 2026-07-22 | 184.76 | 188.21 | 184.76 | 186.80 | +0.76% | 191,982 |
| 2026-07-21 | 185.90 | 186.10 | 182.87 | 185.40 | -0.15% | 209,930 |
| 2026-07-20 | 189.38 | 190.63 | 184.93 | 185.68 | -1.86% | 325,114 |
| 2026-07-17 | 192.35 | 195.24 | 188.29 | 189.20 | -2.37% | 208,602 |
| 2026-07-16 | 188.71 | 194.49 | 188.71 | 193.80 | +2.21% | 218,636 |
| 2026-07-15 | 189.37 | 191.88 | 187.52 | 189.61 | +0.23% | 388,186 |
| 2026-07-14 | 188.79 | 190.38 | 186.15 | 189.18 | +1.93% | 358,149 |
| 2026-07-13 | 188.99 | 190.88 | 185.35 | 185.60 | -1.69% | 263,719 |
| 2026-07-10 | 188.93 | 191.74 | 188.73 | 188.80 | +0.11% | 178,275 |
| 2026-07-09 | 188.85 | 190.90 | 187.78 | 188.60 | +0.80% | 210,494 |
| 2026-07-08 | 189.94 | 189.94 | 185.84 | 187.10 | -2.61% | 289,355 |
| 2026-07-07 | 196.57 | 196.59 | 191.34 | 192.11 | -2.79% | 411,904 |
| 2026-07-06 | 201.10 | 201.10 | 195.47 | 197.62 | -1.54% | 250,742 |
| 2026-07-02 | 202.99 | 205.00 | 198.20 | 200.72 | -1.33% | 401,766 |
| 2026-07-01 | 207.59 | 210.25 | 203.34 | 203.42 | -2.83% | 403,596 |
| 2026-06-30 | 210.21 | 210.52 | 206.90 | 209.35 | +0.06% | 643,008 |
| 2026-06-29 | 209.08 | 211.00 | 207.43 | 209.23 | -0.40% | 361,211 |
| 2026-06-26 | 209.54 | 211.59 | 207.72 | 210.06 | +0.20% | 614,924 |
| 2026-06-25 | 208.58 | 213.49 | 207.56 | 209.64 | +1.48% | 422,045 |
| 2026-06-24 | 199.24 | 208.02 | 199.24 | 206.58 | +4.49% | 491,846 |
| 2026-06-23 | 196.58 | 200.90 | 196.58 | 197.71 | -0.29% | 392,480 |
| 2026-06-22 | 199.81 | 201.50 | 197.40 | 198.28 | -0.93% | 415,327 |
| 2026-06-18 | 194.12 | 203.25 | 192.90 | 200.14 | +4.35% | 657,233 |
| 2026-06-17 | 195.64 | 198.45 | 191.66 | 191.79 | -1.92% | 283,415 |
| 2026-06-16 | 195.04 | 197.85 | 195.04 | 195.55 | +0.99% | 231,722 |
| 2026-06-15 | 195.94 | 199.50 | 192.48 | 193.64 | +0.30% | 197,625 |
| 2026-06-12 | 195.67 | 195.76 | 192.27 | 193.07 | -0.32% | 190,123 |
| 2026-06-11 | 188.08 | 194.02 | 186.28 | 193.69 | +4.01% | 262,720 |
| 2026-06-10 | 193.16 | 193.16 | 185.83 | 186.22 | -3.61% | 289,195 |
| 2026-06-09 | 189.63 | 194.29 | 189.16 | 193.20 | +3.99% | 340,426 |
| 2026-06-08 | 185.46 | 187.57 | 184.50 | 185.79 | +0.20% | 270,747 |
| 2026-06-05 | 185.06 | 187.20 | 183.24 | 185.41 | -0.75% | 323,399 |
| 2026-06-04 | 189.96 | 191.19 | 186.46 | 186.81 | -0.74% | 253,565 |
| 2026-06-03 | 187.08 | 190.52 | 186.01 | 188.20 | +0.21% | 317,400 |
| 2026-06-02 | 186.46 | 190.12 | 186.46 | 187.80 | +0.15% | 346,893 |
| 2026-06-01 | 188.45 | 189.10 | 182.85 | 187.51 | -1.18% | 277,052 |
| 2026-05-29 | 190.09 | 193.21 | 189.74 | 189.74 | -0.77% | 378,632 |
| 2026-05-28 | 189.31 | 192.18 | 186.95 | 191.21 | +0.19% | 258,727 |
| 2026-05-27 | 191.71 | 194.51 | 190.50 | 190.84 | +0.68% | 290,411 |
| 2026-05-26 | 186.02 | 190.29 | 185.71 | 189.56 | +2.46% | 255,155 |
| 2026-05-22 | 185.45 | 186.56 | 183.89 | 185.01 | +0.17% | 140,310 |
| 2026-05-21 | 182.83 | 186.73 | 180.00 | 184.70 | -0.16% | 245,810 |
| 2026-05-20 | 178.57 | 185.35 | 175.76 | 185.00 | +3.93% | 491,657 |
| 2026-05-19 | 180.48 | 180.48 | 176.39 | 178.01 | -2.19% | 211,030 |
| 2026-05-18 | 179.71 | 182.13 | 178.23 | 182.00 | +1.89% | 230,880 |
| 2026-05-15 | 184.74 | 184.74 | 178.27 | 178.62 | -3.78% | 189,119 |
| 2026-05-14 | 185.27 | 187.92 | 184.22 | 185.64 | +0.67% | 323,838 |
| 2026-05-13 | 183.37 | 186.20 | 182.03 | 184.41 | +0.11% | 394,801 |
| 2026-05-12 | 186.15 | 186.15 | 181.05 | 184.20 | -0.77% | 329,974 |
| 2026-05-11 | 188.39 | 189.85 | 185.61 | 185.62 | -1.59% | 334,732 |
| 2026-05-08 | 193.18 | 193.18 | 188.15 | 188.61 | -2.08% | 391,546 |
| 2026-05-07 | 196.92 | 198.86 | 191.65 | 192.61 | -0.86% | 290,359 |
| 2026-05-06 | 193.84 | 195.50 | 192.56 | 194.28 | +2.17% | 288,500 |
| 2026-05-05 | 188.39 | 190.77 | 185.11 | 190.15 | +1.84% | 218,990 |
| 2026-05-04 | 190.46 | 192.38 | 183.88 | 186.71 | -2.78% | 390,300 |
| 2026-05-01 | 191.71 | 193.96 | 189.76 | 192.05 | +0.69% | 340,032 |
| 2026-04-30 | 189.18 | 191.48 | 188.05 | 190.73 | +1.08% | 275,526 |
| 2026-04-29 | 191.68 | 193.76 | 186.86 | 188.70 | -1.25% | 572,807 |
| 2026-04-28 | 189.97 | 199.75 | 187.08 | 191.08 | +2.45% | 553,793 |
| 2026-04-27 | 181.80 | 187.16 | 181.29 | 186.51 | +2.72% | 295,945 |
| 2026-04-24 | 184.90 | 185.05 | 181.10 | 181.57 | -2.03% | 358,294 |
| 2026-04-23 | 184.69 | 189.32 | 184.69 | 185.33 | -0.08% | 325,842 |
| 2026-04-22 | 184.50 | 185.87 | 181.09 | 185.47 | +1.86% | 607,356 |
| 2026-04-21 | 181.66 | 184.24 | 180.06 | 182.08 | +0.72% | 349,041 |
| 2026-04-20 | 176.29 | 181.31 | 175.50 | 180.77 | +2.55% | 356,850 |
| 2026-04-17 | 172.52 | 179.79 | 172.52 | 176.27 | +3.77% | 254,821 |
| 2026-04-16 | 173.23 | 174.79 | 169.37 | 169.86 | -1.58% | 251,291 |
| 2026-04-15 | 177.28 | 177.28 | 171.77 | 172.59 | -2.98% | 292,555 |
| 2026-04-14 | 180.28 | 180.91 | 177.69 | 177.89 | -1.06% | 201,719 |
| 2026-04-13 | 175.51 | 180.09 | 174.34 | 179.80 | +2.07% | 209,785 |
| 2026-04-10 | 177.89 | 177.89 | 175.31 | 176.15 | -0.89% | 162,302 |
| 2026-04-09 | 173.75 | 179.54 | 173.75 | 177.73 | +1.46% | 211,198 |
| 2026-04-08 | 171.54 | 175.76 | 171.00 | 175.18 | +5.19% | 308,423 |
| 2026-04-07 | 166.45 | 168.22 | 165.41 | 166.54 | -0.64% | 229,519 |
| 2026-04-06 | 165.15 | 167.68 | 163.33 | 167.61 | +0.79% | 162,466 |
| 2026-04-02 | 167.76 | 173.28 | 163.96 | 166.30 | -2.78% | 308,059 |
| 2026-04-01 | 171.78 | 174.62 | 170.75 | 171.05 | -0.33% | 256,086 |
| 2026-03-31 | 170.00 | 173.71 | 168.04 | 171.62 | +2.66% | 432,829 |
| 2026-03-30 | 170.40 | 170.40 | 167.06 | 167.17 | -0.72% | 250,760 |
| 2026-03-27 | 170.36 | 171.29 | 168.07 | 168.38 | -1.61% | 163,672 |
| 2026-03-26 | 173.95 | 176.32 | 170.25 | 171.13 | -2.12% | 249,432 |
| 2026-03-25 | 175.19 | 176.32 | 169.88 | 174.83 | +1.15% | 187,543 |
| 2026-03-24 | 170.10 | 174.72 | 168.96 | 172.85 | +0.89% | 193,498 |
| 2026-03-23 | 171.71 | 174.77 | 169.97 | 171.33 | +2.58% | 251,355 |
| 2026-03-20 | 170.81 | 171.56 | 165.25 | 167.02 | -2.38% | 567,965 |
| 2026-03-19 | 173.70 | 173.85 | 169.71 | 171.10 | -2.23% | 305,352 |
| 2026-03-18 | 175.83 | 178.20 | 174.91 | 175.00 | -1.57% | 203,224 |
| 2026-03-17 | 179.19 | 180.26 | 176.27 | 177.80 | -0.25% | 206,542 |
| 2026-03-16 | 179.16 | 179.52 | 176.82 | 178.25 | +0.16% | 228,758 |
| 2026-03-13 | 179.41 | 181.33 | 175.81 | 177.96 | -0.22% | 313,166 |
| 2026-03-12 | 178.63 | 180.12 | 176.69 | 178.36 | -1.31% | 301,738 |
| 2026-03-11 | 181.99 | 183.35 | 178.27 | 180.72 | -0.52% | 173,878 |
| 2026-03-10 | 183.51 | 185.33 | 181.40 | 181.66 | -1.86% | 204,594 |
| 2026-03-09 | 183.00 | 186.08 | 180.77 | 185.11 | -0.49% | 283,975 |
| 2026-03-06 | 185.79 | 187.15 | 183.48 | 186.02 | -1.35% | 317,409 |
| 2026-03-05 | 189.57 | 192.11 | 187.16 | 188.57 | -1.50% | 341,725 |
| 2026-03-04 | 191.26 | 191.99 | 189.78 | 191.44 | +0.35% | 162,896 |
| 2026-03-03 | 188.40 | 193.01 | 186.43 | 190.78 | -1.13% | 231,760 |
| 2026-03-02 | 191.00 | 194.98 | 189.25 | 192.96 | -0.32% | 228,796 |
| 2026-02-27 | 190.55 | 194.17 | 189.50 | 193.57 | +0.53% | 184,352 |
| 2026-02-26 | 193.31 | 193.99 | 189.07 | 192.54 | +0.62% | 143,789 |
| 2026-02-25 | 198.91 | 198.91 | 189.58 | 191.35 | -3.27% | 199,728 |
| 2026-02-24 | 196.86 | 199.64 | 196.20 | 197.82 | +0.77% | 157,439 |
| 2026-02-23 | 200.30 | 201.00 | 195.00 | 196.31 | -1.85% | 266,810 |
| 2026-02-20 | 200.16 | 204.51 | 199.02 | 200.02 | -0.09% | 151,024 |
| 2026-02-19 | 202.59 | 203.44 | 199.02 | 200.21 | -1.54% | 223,664 |
| 2026-02-18 | 205.88 | 208.50 | 203.04 | 203.35 | -1.30% | 228,926 |
| 2026-02-17 | 208.80 | 208.94 | 203.31 | 206.03 | -1.43% | 237,379 |
| 2026-02-13 | 208.57 | 210.59 | 206.19 | 209.01 | -0.10% | 359,659 |
| 2026-02-12 | 207.90 | 211.98 | 207.89 | 209.21 | +1.61% | 419,897 |
| 2026-02-11 | 204.56 | 207.94 | 201.07 | 205.89 | +0.03% | 364,094 |
| 2026-02-10 | 199.29 | 206.01 | 195.68 | 205.82 | +4.97% | 409,531 |
| 2026-02-09 | 194.45 | 197.00 | 193.77 | 196.07 | +0.92% | 203,240 |
| 2026-02-06 | 192.71 | 196.83 | 192.26 | 194.28 | +1.50% | 378,466 |
| 2026-02-05 | 192.12 | 194.63 | 189.71 | 191.40 | -1.01% | 293,603 |
| 2026-02-04 | 185.48 | 194.06 | 184.68 | 193.35 | +5.56% | 343,687 |
| 2026-02-03 | 178.95 | 185.92 | 177.06 | 183.17 | +1.94% | 244,996 |
| 2026-02-02 | 177.02 | 179.93 | 175.60 | 179.68 | +1.64% | 253,977 |
| 2026-01-30 | 175.90 | 179.33 | 174.82 | 176.78 | -0.68% | 276,040 |
| 2026-01-29 | 178.75 | 182.56 | 175.39 | 177.99 | +0.30% | 228,389 |
| 2026-01-28 | 179.50 | 180.22 | 176.77 | 177.46 | -1.09% | 205,279 |
| 2026-01-27 | 181.31 | 183.22 | 178.36 | 179.41 | -1.77% | 169,310 |
| 2026-01-26 | 183.89 | 184.00 | 181.28 | 182.65 | +0.22% | 204,106 |
| 2026-01-23 | 185.20 | 186.52 | 182.24 | 182.25 | -2.17% | 188,064 |
| 2026-01-22 | 188.55 | 189.99 | 184.58 | 186.29 | -0.44% | 201,090 |
| 2026-01-21 | 184.69 | 188.13 | 180.71 | 187.11 | +1.83% | 346,998 |
| 2026-01-20 | 184.90 | 185.88 | 182.61 | 183.75 | -2.33% | 261,003 |
| 2026-01-16 | 187.27 | 189.42 | 187.04 | 188.13 | +0.19% | 262,194 |
| 2026-01-15 | 183.92 | 187.86 | 183.92 | 187.78 | +2.04% | 307,791 |
| 2026-01-14 | 181.70 | 184.91 | 178.94 | 184.02 | +1.07% | 331,396 |
| 2026-01-13 | 179.84 | 182.19 | 179.35 | 182.07 | +1.23% | 197,318 |
| 2026-01-12 | 178.63 | 182.02 | 175.18 | 179.85 | +0.45% | 365,143 |
| 2026-01-09 | 174.19 | 179.71 | 173.67 | 179.04 | +3.49% | 318,748 |
| 2026-01-08 | 164.20 | 173.78 | 163.93 | 173.01 | +4.65% | 202,625 |
| 2026-01-07 | 170.81 | 172.35 | 164.20 | 165.32 | -2.87% | 259,485 |
| 2026-01-06 | 167.84 | 170.22 | 165.55 | 170.21 | +0.66% | 178,451 |
| 2026-01-05 | 165.64 | 170.82 | 165.64 | 169.10 | +2.66% | 328,408 |
| 2026-01-02 | 162.50 | 166.34 | 161.43 | 164.72 | +2.01% | 213,199 |
| 2025-12-31 | 163.93 | 166.31 | 161.25 | 161.47 | -2.07% | 274,102 |
| 2025-12-30 | 165.40 | 166.55 | 164.28 | 164.89 | -0.81% | 163,047 |
| 2025-12-29 | 168.00 | 168.17 | 165.24 | 166.24 | -0.56% | 190,941 |
| 2025-12-26 | 166.21 | 167.80 | 165.50 | 167.18 | +0.34% | 112,183 |
| 2025-12-24 | 165.97 | 167.03 | 164.78 | 166.61 | +0.79% | 87,506 |
| 2025-12-23 | 166.43 | 166.65 | 165.05 | 165.30 | -1.27% | 121,356 |
| 2025-12-22 | 167.13 | 168.16 | 165.00 | 167.43 | +0.34% | 264,010 |
| 2025-12-19 | 167.11 | 167.43 | 164.69 | 166.86 | -0.61% | 501,895 |
| 2025-12-18 | 167.70 | 170.08 | 166.16 | 167.88 | +0.84% | 239,831 |
| 2025-12-17 | 168.02 | 170.92 | 165.44 | 166.48 | -1.47% | 254,075 |
| 2025-12-16 | 167.97 | 170.16 | 167.14 | 168.97 | +0.05% | 288,244 |
| 2025-12-15 | 170.18 | 170.69 | 166.59 | 168.88 | -0.35% | 200,291 |
| 2025-12-12 | 171.87 | 173.81 | 167.63 | 169.47 | -1.00% | 232,441 |
| 2025-12-11 | 169.36 | 172.04 | 168.82 | 171.18 | +1.71% | 214,064 |
| 2025-12-10 | 165.22 | 169.15 | 164.61 | 168.31 | +2.02% | 475,086 |
| 2025-12-09 | 165.88 | 168.96 | 164.24 | 164.97 | -1.12% | 233,328 |
| 2025-12-08 | 168.96 | 170.88 | 165.84 | 166.84 | -1.55% | 334,536 |
| 2025-12-05 | 169.38 | 170.69 | 167.63 | 169.47 | +0.25% | 265,943 |
| 2025-12-04 | 170.77 | 172.22 | 168.20 | 169.04 | -1.08% | 227,764 |
| 2025-12-03 | 168.05 | 171.38 | 167.93 | 170.88 | +2.08% | 321,230 |
| 2025-12-02 | 170.00 | 170.64 | 165.61 | 167.40 | -1.73% | 386,525 |
| 2025-12-01 | 165.81 | 173.07 | 165.23 | 170.34 | +1.77% | 734,443 |
| 2025-11-28 | 168.11 | 169.01 | 166.51 | 167.38 | -0.48% | 87,968 |
| 2025-11-26 | 165.39 | 170.43 | 165.39 | 168.19 | +1.17% | 280,029 |
| 2025-11-25 | 163.69 | 167.32 | 163.48 | 166.25 | +2.16% | 315,751 |
| 2025-11-24 | 162.06 | 166.43 | 161.99 | 162.74 | +0.00% | 218,251 |
| 2025-11-21 | 158.04 | 163.72 | 158.04 | 162.74 | +2.84% | 488,989 |
| 2025-11-20 | 161.00 | 162.29 | 156.97 | 158.24 | -0.55% | 348,724 |
| 2025-11-19 | 159.03 | 159.85 | 157.60 | 159.12 | +0.71% | 293,496 |
| 2025-11-18 | 157.75 | 159.50 | 156.32 | 158.00 | -0.32% | 460,488 |
| 2025-11-17 | 164.00 | 164.59 | 158.17 | 158.51 | -3.45% | 254,067 |
| 2025-11-14 | 164.94 | 165.88 | 163.36 | 164.17 | -1.29% | 262,553 |
| 2025-11-13 | 167.05 | 169.32 | 165.43 | 166.32 | -0.96% | 237,619 |
| 2025-11-12 | 168.00 | 170.13 | 165.35 | 167.94 | -0.01% | 216,844 |
| 2025-11-11 | 169.18 | 170.05 | 167.09 | 167.96 | -0.58% | 219,780 |
| 2025-11-10 | 170.76 | 170.76 | 167.15 | 168.94 | -1.07% | 251,447 |
| 2025-11-07 | 168.24 | 170.88 | 168.14 | 170.76 | +1.33% | 200,961 |
| 2025-11-06 | 170.00 | 170.00 | 167.25 | 168.52 | -0.68% | 186,125 |
| 2025-11-05 | 172.49 | 174.31 | 166.38 | 169.67 | -2.15% | 401,244 |
| 2025-11-04 | 173.44 | 175.46 | 171.57 | 173.39 | -0.20% | 340,937 |
| 2025-11-03 | 174.93 | 174.93 | 171.16 | 173.74 | -1.56% | 330,140 |
| 2025-10-31 | 175.18 | 177.00 | 172.82 | 176.50 | +1.00% | 328,667 |
| 2025-10-30 | 179.70 | 181.44 | 174.30 | 174.76 | -2.64% | 248,890 |
| 2025-10-29 | 185.09 | 186.63 | 179.33 | 179.49 | -3.72% | 448,880 |
| 2025-10-28 | 181.32 | 187.02 | 181.32 | 186.43 | +6.02% | 702,016 |
| 2025-10-27 | 176.19 | 176.81 | 174.59 | 175.85 | +0.30% | 193,806 |
| 2025-10-24 | 179.11 | 179.11 | 174.72 | 175.32 | -0.89% | 275,575 |
| 2025-10-23 | 175.03 | 177.76 | 173.76 | 176.90 | +1.51% | 187,345 |
| 2025-10-22 | 177.00 | 177.85 | 174.13 | 174.27 | -1.60% | 253,426 |
| 2025-10-21 | 174.44 | 178.79 | 174.44 | 177.10 | +0.66% | 225,628 |
| 2025-10-20 | 175.06 | 176.62 | 174.30 | 175.94 | +0.94% | 210,722 |
| 2025-10-17 | 171.80 | 174.39 | 170.53 | 174.31 | +1.51% | 229,827 |
| 2025-10-16 | 170.87 | 171.82 | 167.64 | 171.71 | +0.98% | 224,955 |
| 2025-10-15 | 170.01 | 171.24 | 168.92 | 170.05 | +0.32% | 190,734 |
| 2025-10-14 | 164.82 | 170.01 | 164.82 | 169.51 | +2.31% | 327,023 |
| 2025-10-13 | 167.16 | 167.56 | 165.48 | 165.69 | -0.32% | 228,670 |
| 2025-10-10 | 170.44 | 171.93 | 166.02 | 166.23 | -1.92% | 182,414 |
| 2025-10-09 | 172.92 | 172.92 | 167.89 | 169.48 | -2.10% | 260,425 |
| 2025-10-08 | 171.06 | 173.67 | 169.54 | 173.11 | +1.73% | 250,323 |
| 2025-10-07 | 169.90 | 173.00 | 168.32 | 170.17 | +0.29% | 324,477 |
| 2025-10-06 | 171.00 | 171.04 | 167.84 | 169.67 | -0.91% | 280,855 |
| 2025-10-03 | 169.70 | 171.52 | 168.94 | 171.22 | +1.18% | 423,013 |
| 2025-10-02 | 166.51 | 169.48 | 165.68 | 169.23 | +1.13% | 218,990 |
| 2025-10-01 | 167.51 | 168.26 | 164.72 | 167.34 | -0.07% | 302,786 |
| 2025-09-30 | 167.15 | 168.10 | 165.85 | 167.46 | -0.06% | 316,083 |
| 2025-09-29 | 171.93 | 172.49 | 166.47 | 167.56 | -2.13% | 320,868 |
| 2025-09-26 | 173.92 | 175.06 | 170.66 | 171.20 | -0.96% | 353,024 |
| 2025-09-25 | 174.50 | 176.48 | 171.95 | 172.86 | -2.08% | 259,972 |
| 2025-09-24 | 178.47 | 179.49 | 176.38 | 176.54 | -1.58% | 184,165 |
| 2025-09-23 | 181.68 | 182.13 | 178.65 | 179.38 | -0.49% | 212,358 |
| 2025-09-22 | 181.79 | 181.85 | 178.66 | 180.27 | -0.88% | 237,166 |
| 2025-09-19 | 183.97 | 183.97 | 179.90 | 181.87 | -1.25% | 505,953 |
| 2025-09-18 | 182.80 | 184.46 | 181.75 | 184.17 | +1.01% | 331,570 |
| 2025-09-17 | 188.60 | 189.32 | 181.69 | 182.33 | -2.43% | 345,849 |
| 2025-09-16 | 188.70 | 188.74 | 185.80 | 186.88 | -0.78% | 255,724 |
| 2025-09-15 | 189.59 | 190.61 | 187.47 | 188.35 | -0.21% | 318,057 |
| 2025-09-12 | 192.08 | 192.88 | 188.42 | 188.75 | -2.65% | 185,552 |
| 2025-09-11 | 191.99 | 195.08 | 191.69 | 193.88 | +1.29% | 325,172 |
| 2025-09-10 | 190.90 | 191.77 | 189.60 | 191.41 | +0.58% | 161,664 |
| 2025-09-09 | 194.91 | 194.91 | 188.70 | 190.30 | -2.73% | 208,451 |
| 2025-09-08 | 195.09 | 196.03 | 192.81 | 195.65 | -0.13% | 158,511 |
| 2025-09-05 | 195.42 | 197.68 | 194.64 | 195.90 | +1.56% | 236,024 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Juin (+5.83%). Pire mois : Sept (-11.00%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de Simpson Manufacturing Company Inc (SSD) ?
177.56 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de SSD ?
Plus haut à 213.49 et plus bas à 156.32 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de Simpson Manufacturing Company Inc ?
Historiquement, le mois le plus fort de SSD a été Juin (moyenne +5.83%) et le plus faible Sept (moyenne -11.00%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 418 bougies quotidiennes du data lake Closelook.