Stockscreener 앱 받기
176.90
1.51%
2.63
시간 외 거래:
176.90
Simpson Manufacturing Co Inc 주식 (SSD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-23 | $177.8 | $173.8 | $4.00 | 187,345.0 | +1.51% |
| 2025-10-22 | $177.8 | $174.1 | $3.72 | 253,376.0 | -1.60% |
| 2025-10-21 | $178.8 | $174.4 | $4.35 | 225,628.0 | +0.66% |
| 2025-10-20 | $176.6 | $174.3 | $2.32 | 210,721.0 | +0.94% |
| 2025-10-17 | $174.4 | $170.5 | $3.86 | 229,813.0 | +1.51% |
| 2025-10-16 | $171.8 | $167.6 | $4.18 | 224,946.0 | +0.98% |
| 2025-10-15 | $171.2 | $168.9 | $2.31 | 190,732.0 | +0.32% |
| 2025-10-14 | $170.0 | $164.8 | $5.19 | 326,972.0 | +2.31% |
| 2025-10-13 | $167.6 | $165.5 | $2.08 | 228,665.0 | -0.32% |
| 2025-10-10 | $171.9 | $166.0 | $5.91 | 182,407.0 | -1.92% |
| 2025-10-09 | $172.9 | $167.9 | $5.03 | 260,424.0 | -2.10% |
| 2025-10-08 | $173.7 | $169.5 | $4.13 | 250,288.0 | +1.73% |
| 2025-10-07 | $173.0 | $168.3 | $4.68 | 324,477.0 | +0.29% |
| 2025-10-06 | $171.0 | $167.8 | $3.19 | 280,855.0 | -0.91% |
| 2025-10-03 | $171.5 | $168.9 | $2.58 | 423,012.0 | +1.18% |
| 2025-10-02 | $169.5 | $165.7 | $3.80 | 218,973.0 | +1.13% |
| 2025-10-01 | $168.3 | $164.7 | $3.53 | 302,777.0 | -0.07% |
| 2025-09-30 | $168.1 | $165.8 | $2.25 | 316,036.0 | -0.06% |
| 2025-09-29 | $172.5 | $166.5 | $6.02 | 319,882.0 | -2.13% |
| 2025-09-26 | $175.1 | $170.7 | $4.40 | 353,515.0 | -0.96% |
| 2025-09-25 | $176.5 | $171.9 | $4.53 | 259,970.0 | -2.08% |
| 2025-09-24 | $179.5 | $176.4 | $3.11 | 184,150.0 | -1.58% |
| 2025-09-23 | $182.1 | $178.7 | $3.48 | 212,358.0 | -0.49% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $178.8 | $164.7 | $14.07 | 4,508,756.0 | +5.64% |
| 2025-09 | $197.7 | $165.8 | $31.83 | 5,618,866.0 | -12.38% |
| 2025-08 | $197.8 | $176.2 | $21.64 | 5,575,024.0 | +6.52% |
| 2025-07 | $185.8 | $154.2 | $31.57 | 7,492,492.0 | +15.53% |
| 2025-06 | $162.8 | $151.4 | $11.41 | 6,044,946.0 | -0.25% |
| 2025-05 | $167.2 | $151.4 | $15.79 | 5,135,375.0 | +1.31% |
| 2025-04 | $159.6 | $137.3 | $22.25 | 5,886,322.0 | -2.16% |
| 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% |
0.72%
1.76%
자본화:
|
볼륨(24시간):