Stockscreener 앱 받기
193.35
5.56%
10.18
시간 외 거래:
193.35
Simpson Manufacturing Co Inc 주식 (SSD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-04 | $194.1 | $184.7 | $9.38 | 343,686.0 | +5.56% |
| 2026-02-03 | $185.9 | $177.1 | $8.85 | 244,996.0 | +1.94% |
| 2026-02-02 | $179.9 | $175.6 | $4.33 | 253,963.0 | +1.64% |
| 2026-01-30 | $179.3 | $174.8 | $4.51 | 276,037.0 | -0.68% |
| 2026-01-29 | $182.6 | $175.4 | $7.17 | 228,347.0 | +0.30% |
| 2026-01-28 | $180.2 | $176.8 | $3.44 | 205,259.0 | -1.09% |
| 2026-01-27 | $183.2 | $178.4 | $4.86 | 169,310.0 | -1.77% |
| 2026-01-26 | $184.0 | $181.3 | $2.72 | 204,082.0 | +0.22% |
| 2026-01-23 | $186.5 | $182.2 | $4.28 | 188,064.0 | -2.17% |
| 2026-01-22 | $190.0 | $184.6 | $5.41 | 201,090.0 | -0.44% |
| 2026-01-21 | $188.1 | $180.7 | $7.42 | 346,998.0 | +1.83% |
| 2026-01-20 | $185.9 | $182.6 | $3.26 | 260,996.0 | -2.33% |
| 2026-01-16 | $189.4 | $187.0 | $2.38 | 261,013.0 | +0.19% |
| 2026-01-15 | $187.9 | $183.9 | $3.94 | 307,581.0 | +2.04% |
| 2026-01-14 | $184.9 | $178.9 | $5.97 | 331,396.0 | +1.07% |
| 2026-01-13 | $182.2 | $179.3 | $2.84 | 197,318.0 | +1.23% |
| 2026-01-12 | $182.0 | $175.2 | $6.84 | 365,113.0 | +0.45% |
| 2026-01-09 | $179.7 | $173.7 | $6.04 | 315,874.0 | +3.49% |
| 2026-01-08 | $173.8 | $163.9 | $9.85 | 202,600.0 | +4.65% |
| 2026-01-07 | $172.4 | $164.2 | $8.16 | 259,485.0 | -2.87% |
| 2026-01-06 | $170.2 | $165.6 | $4.67 | 178,229.0 | +0.66% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $194.1 | $175.6 | $18.46 | 1,186,331.0 | +9.37% |
| 2026-01 | $190.0 | $161.4 | $28.56 | 4,965,632.0 | +9.48% |
Simpson Manufacturing Co Inc 주식 (SSD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $173.8 | $164.2 | $9.57 | 5,743,184.0 | -1.49% |
| 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% |
5.02%
5.22%
자본화:
|
볼륨(24시간):