Stockscreener 앱 받기
153.54
0.58%
-0.89
시간 외 거래:
153.54
Simpson Manufacturing Co Inc 주식 (SSD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-25 | $154.4 | $151.5 | $2.95 | 171,206.0 | -0.58% |
| 2025-04-24 | $154.4 | $149.5 | $4.94 | 148,806.0 | +2.74% |
| 2025-04-23 | $155.0 | $149.5 | $5.45 | 187,031.0 | +1.49% |
| 2025-04-22 | $148.5 | $144.6 | $3.88 | 231,783.0 | +2.83% |
| 2025-04-21 | $146.4 | $142.7 | $3.72 | 158,067.0 | -2.29% |
| 2025-04-17 | $148.6 | $146.2 | $2.42 | 141,009.0 | +0.74% |
| 2025-04-16 | $150.9 | $144.3 | $6.58 | 207,343.0 | -2.48% |
| 2025-04-15 | $152.5 | $148.6 | $3.88 | 323,347.0 | +0.17% |
| 2025-04-14 | $152.4 | $149.1 | $3.28 | 333,441.0 | -0.03% |
| 2025-04-11 | $151.1 | $144.7 | $6.47 | 223,308.0 | +1.35% |
| 2025-04-10 | $149.5 | $142.7 | $6.75 | 301,036.0 | -2.15% |
| 2025-04-09 | $152.3 | $138.4 | $13.89 | 426,041.0 | +8.06% |
| 2025-04-08 | $147.5 | $138.0 | $9.49 | 289,378.0 | -2.67% |
| 2025-04-07 | $150.6 | $141.2 | $9.48 | 530,129.0 | -2.77% |
| 2025-04-04 | $149.8 | $137.3 | $12.46 | 464,638.0 | +1.80% |
| 2025-04-03 | $154.2 | $144.9 | $9.25 | 398,919.0 | -8.63% |
| 2025-04-02 | $159.6 | $155.2 | $4.44 | 219,557.0 | +1.24% |
| 2025-04-01 | $158.6 | $155.0 | $3.59 | 228,029.0 | -0.13% |
| 2025-03-31 | $158.8 | $154.9 | $3.82 | 266,449.0 | -0.18% |
| 2025-03-28 | $159.1 | $155.7 | $3.36 | 663,836.0 | -0.97% |
| 2025-03-27 | $160.3 | $157.1 | $3.27 | 131,144.0 | -0.08% |
Simpson Manufacturing Co Inc 주식 (SSD) 연도별 가격 이력
이 심층 분석에서는 Simpson Manufacturing Co Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SSD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Simpson Manufacturing Co Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Simpson Manufacturing Co Inc 주식 (SSD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $159.6 | $137.3 | $22.25 | 5,154,274.0 | -2.25% |
| 2025-03 | $168.5 | $152.7 | $15.77 | 5,013,871.0 | -4.45% |
| 2025-02 | $182.0 | $161.5 | $20.47 | 5,056,976.0 | -2.14% |
| 2025-01 | $173.2 | $155.7 | $17.44 | 4,467,642.0 | +1.31% |
Simpson Manufacturing Co Inc 주식 (SSD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $191.2 | $162.5 | $28.76 | 4,524,337.0 | -12.18% |
| 2024-11 | $197.8 | $176.5 | $21.31 | 3,961,061.0 | +4.79% |
| 2024-10 | $196.9 | $173.2 | $23.69 | 5,423,045.0 | -6.00% |
| 2024-09 | $195.2 | $166.9 | $28.26 | 4,115,489.0 | +4.48% |
| 2024-08 | $194.0 | $167.0 | $26.95 | 3,687,068.0 | -4.70% |
| 2024-07 | $197.4 | $161.4 | $35.99 | 6,187,011.0 | +13.98% |
| 2024-06 | $176.2 | $157.4 | $18.77 | 10,993,576.0 | +1.57% |
| 2024-05 | $185.3 | $164.4 | $20.88 | 5,898,200.0 | -4.58% |
| 2024-04 | $205.9 | $162.7 | $43.19 | 8,193,081.0 | -15.25% |
| 2024-03 | $218.4 | $194.8 | $23.57 | 4,433,637.0 | -1.68% |
| 2024-02 | $210.7 | $175.6 | $35.12 | 5,052,145.0 | +15.30% |
| 2024-01 | $196.4 | $178.1 | $18.29 | 3,880,502.0 | -8.58% |
Simpson Manufacturing Co Inc 주식 (SSD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $202.1 | $167.4 | $34.76 | 4,771,034.0 | +18.57% |
| 2023-11 | $167.5 | $132.2 | $35.27 | 4,498,687.0 | +25.37% |
| 2023-10 | $150.4 | $123.9 | $26.48 | 5,796,713.0 | -11.10% |
| 2023-09 | $163.7 | $145.8 | $17.97 | 3,405,850.0 | -6.23% |
| 2023-08 | $160.9 | $149.2 | $11.68 | 3,016,820.0 | +1.11% |
| 2023-07 | $166.0 | $132.3 | $33.75 | 4,169,101.0 | +14.08% |
| 2023-06 | $140.8 | $117.6 | $23.20 | 3,248,258.0 | +17.18% |
| 2023-05 | $128.8 | $117.1 | $11.73 | 2,954,474.0 | -6.03% |
| 2023-04 | $128.0 | $102.1 | $25.91 | 3,573,360.0 | +14.72% |
| 2023-03 | $112.4 | $100.8 | $11.53 | 3,469,344.0 | +1.65% |
| 2023-02 | $115.5 | $105.6 | $9.89 | 3,629,376.0 | +0.70% |
| 2023-01 | $107.2 | $89.52 | $17.64 | 2,906,840.0 | +20.81% |
1.14%
1.14%
자본화:
|
볼륨(24시간):