Stockscreener 앱 받기
168.22
0.26%
-0.44
Simpson Manufacturing Co Inc 주식 (SSD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $170.9 | $167.1 | $3.78 | 788,169.0 | -0.26% |
| 2024-12-19 | $173.3 | $168.5 | $4.82 | 305,095.0 | -1.83% |
| 2024-12-18 | $181.5 | $171.5 | $10.01 | 366,865.0 | -3.30% |
| 2024-12-17 | $182.6 | $177.4 | $5.10 | 258,110.0 | -3.53% |
| 2024-12-16 | $186.2 | $183.3 | $2.89 | 250,689.0 | -0.10% |
| 2024-12-13 | $186.3 | $183.1 | $3.25 | 186,517.0 | -0.71% |
| 2024-12-12 | $190.5 | $185.6 | $4.88 | 274,668.0 | -2.27% |
| 2024-12-11 | $191.2 | $185.8 | $5.46 | 271,677.0 | +2.26% |
| 2024-12-10 | $187.2 | $180.5 | $6.69 | 253,554.0 | -0.44% |
| 2024-12-09 | $188.8 | $185.4 | $3.38 | 204,124.0 | +0.86% |
| 2024-12-06 | $186.4 | $180.2 | $6.28 | 260,424.0 | +2.52% |
| 2024-12-05 | $184.1 | $180.0 | $4.09 | 226,051.0 | -1.57% |
| 2024-12-04 | $184.1 | $182.1 | $2.01 | 85,126.0 | -0.92% |
| 2024-12-03 | $186.9 | $184.4 | $2.45 | 80,546.0 | -0.41% |
| 2024-12-02 | $188.3 | $185.2 | $3.09 | 129,635.0 | -1.36% |
| 2024-11-29 | $189.0 | $186.9 | $2.07 | 98,246.0 | +0.87% |
| 2024-11-27 | $190.8 | $186.3 | $4.44 | 143,028.0 | -0.59% |
| 2024-11-26 | $195.1 | $186.4 | $8.69 | 177,556.0 | -4.60% |
| 2024-11-25 | $197.8 | $186.5 | $11.28 | 317,526.0 | +6.58% |
| 2024-11-22 | $185.2 | $181.0 | $4.24 | 184,054.0 | +1.94% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $191.2 | $167.1 | $24.12 | 4,729,419.0 | -10.71% |
| 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% |
Simpson Manufacturing Co Inc 주식 (SSD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $99.18 | $87.07 | $12.11 | 4,047,319.0 | -4.72% |
| 2022-11 | $94.34 | $81.23 | $13.11 | 4,112,476.0 | +8.86% |
| 2022-10 | $85.97 | $75.25 | $10.72 | 4,659,608.0 | +9.03% |
| 2022-09 | $94.87 | $76.96 | $17.91 | 6,218,302.0 | -15.37% |
| 2022-08 | $107.8 | $92.19 | $15.65 | 4,019,278.0 | -10.30% |
| 2022-07 | $110.2 | $100.1 | $10.15 | 3,405,056.0 | +2.65% |
| 2022-06 | $112.6 | $87.73 | $24.89 | 4,332,327.0 | -7.14% |
| 2022-05 | $109.9 | $99.49 | $10.40 | 3,146,160.0 | +4.51% |
| 2022-04 | $111.9 | $102.2 | $9.74 | 4,227,268.0 | -4.92% |
| 2022-03 | $121.4 | $109.0 | $12.36 | 4,456,362.0 | -7.99% |
| 2022-02 | $124.5 | $107.2 | $17.31 | 3,973,291.0 | +5.07% |
| 2022-01 | $139.5 | $107.3 | $32.27 | 4,283,824.0 | -18.90% |
0.10%
1.10%
자본화:
|
볼륨(24시간):