Stockscreener 앱 받기
169.95
1.44%
2.55
Simpson Manufacturing Co Inc 주식 (SSD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-03 | $171.4 | $167.9 | $3.45 | 106,227.0 | +1.51% |
| 2025-12-02 | $170.6 | $165.6 | $5.03 | 386,525.0 | -1.73% |
| 2025-12-01 | $173.1 | $165.2 | $7.84 | 734,213.0 | +1.77% |
| 2025-11-28 | $169.0 | $166.5 | $2.50 | 87,968.0 | -0.48% |
| 2025-11-26 | $170.4 | $165.4 | $5.04 | 280,019.0 | +1.17% |
| 2025-11-25 | $167.3 | $163.5 | $3.84 | 315,751.0 | +2.16% |
| 2025-11-24 | $166.4 | $162.0 | $4.44 | 216,793.0 | +0.00% |
| 2025-11-21 | $163.7 | $158.0 | $5.68 | 488,868.0 | +2.84% |
| 2025-11-20 | $162.3 | $157.0 | $5.32 | 348,724.0 | -0.55% |
| 2025-11-19 | $159.9 | $157.6 | $2.26 | 293,485.0 | +0.71% |
| 2025-11-18 | $159.5 | $156.3 | $3.18 | 460,388.0 | -0.32% |
| 2025-11-17 | $164.6 | $158.2 | $6.42 | 254,038.0 | -3.45% |
| 2025-11-14 | $165.9 | $163.4 | $2.52 | 262,541.0 | -1.29% |
| 2025-11-13 | $169.3 | $165.4 | $3.89 | 237,599.0 | -0.96% |
| 2025-11-12 | $170.1 | $165.3 | $4.78 | 216,844.0 | -0.01% |
| 2025-11-11 | $170.1 | $167.1 | $2.96 | 219,780.0 | -0.58% |
| 2025-11-10 | $170.8 | $167.2 | $3.61 | 251,447.0 | -1.07% |
| 2025-11-07 | $170.9 | $168.1 | $2.74 | 200,561.0 | +1.33% |
| 2025-11-06 | $170.0 | $167.2 | $2.75 | 185,999.0 | -0.68% |
| 2025-11-05 | $174.3 | $166.4 | $7.93 | 401,237.0 | -2.15% |
| 2025-11-04 | $175.5 | $171.6 | $3.89 | 340,937.0 | -0.20% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $173.1 | $165.2 | $7.84 | 1,226,965.0 | +1.52% |
| 2025-11 | $175.5 | $156.3 | $19.14 | 5,393,019.0 | -5.17% |
| 2025-10 | $187.0 | $164.7 | $22.30 | 6,518,526.0 | +5.40% |
| 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% |
0.80%
자본화:
|
볼륨(24시간):