Stockscreener 앱 받기
145.13
8.63%
-13.70
시장 영업 전:
145.13
Simpson Manufacturing Co Inc 주식 (SSD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $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% |
| 2025-03-26 | $161.0 | $158.5 | $2.55 | 137,552.0 | -0.68% |
| 2025-03-25 | $160.9 | $158.4 | $2.53 | 199,463.0 | +0.23% |
| 2025-03-24 | $161.3 | $158.0 | $3.34 | 152,362.0 | +2.76% |
| 2025-03-21 | $155.7 | $152.7 | $2.97 | 676,666.0 | -0.84% |
| 2025-03-20 | $160.1 | $156.5 | $3.57 | 215,223.0 | -1.71% |
| 2025-03-19 | $160.7 | $156.7 | $4.00 | 273,494.0 | +0.40% |
| 2025-03-18 | $160.6 | $157.9 | $2.71 | 141,899.0 | -0.43% |
| 2025-03-17 | $160.8 | $158.9 | $1.86 | 217,288.0 | +0.88% |
| 2025-03-14 | $158.2 | $154.8 | $3.39 | 264,225.0 | +2.42% |
| 2025-03-13 | $157.7 | $153.9 | $3.86 | 136,427.0 | -1.77% |
| 2025-03-12 | $160.5 | $156.2 | $4.34 | 172,844.0 | -1.12% |
| 2025-03-11 | $165.5 | $158.4 | $7.12 | 172,448.0 | -2.98% |
| 2025-03-10 | $168.2 | $163.2 | $4.94 | 183,228.0 | -0.67% |
| 2025-03-07 | $165.6 | $160.5 | $5.09 | 174,559.0 | +1.81% |
| 2025-03-06 | $162.6 | $159.6 | $3.00 | 223,222.0 | -0.02% |
| 2025-03-05 | $162.2 | $157.5 | $4.72 | 260,699.0 | +2.79% |
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 | $144.9 | $14.65 | 1,245,424.0 | -7.61% |
| 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% |
5.62%
0.11%
자본화:
|
볼륨(24시간):