Stockscreener 앱 받기
185.01
0.17%
0.31
시간 외 거래:
185.01
Simpson Manufacturing Co Inc 주식 (SSD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $186.6 | $183.9 | $2.67 | 140,290.0 | +0.17% |
| 2026-05-21 | $186.7 | $180.0 | $6.72 | 245,810.0 | -0.16% |
| 2026-05-20 | $185.3 | $175.8 | $9.59 | 491,657.0 | +3.93% |
| 2026-05-19 | $180.5 | $176.4 | $4.09 | 211,030.0 | -2.19% |
| 2026-05-18 | $182.1 | $178.2 | $3.90 | 230,869.0 | +1.89% |
| 2026-05-15 | $184.7 | $178.3 | $6.47 | 189,114.0 | -3.78% |
| 2026-05-14 | $187.9 | $184.2 | $3.69 | 323,838.0 | +0.67% |
| 2026-05-13 | $186.2 | $182.0 | $4.17 | 394,801.0 | +0.11% |
| 2026-05-12 | $186.2 | $181.1 | $5.10 | 329,974.0 | -0.77% |
| 2026-05-11 | $189.8 | $185.6 | $4.24 | 334,732.0 | -1.59% |
| 2026-05-08 | $193.2 | $188.2 | $5.03 | 391,546.0 | -2.08% |
| 2026-05-07 | $198.9 | $191.7 | $7.21 | 290,359.0 | -0.86% |
| 2026-05-06 | $195.5 | $192.6 | $2.94 | 288,500.0 | +2.17% |
| 2026-05-05 | $190.8 | $185.1 | $5.66 | 218,990.0 | +1.84% |
| 2026-05-04 | $192.4 | $183.9 | $8.50 | 390,293.0 | -2.78% |
| 2026-05-01 | $194.0 | $189.8 | $4.20 | 340,032.0 | +0.69% |
| 2026-04-30 | $191.5 | $188.1 | $3.43 | 275,471.0 | +1.08% |
| 2026-04-29 | $193.8 | $186.9 | $6.90 | 572,701.0 | -1.25% |
| 2026-04-28 | $199.8 | $187.1 | $12.67 | 553,791.0 | +2.45% |
| 2026-04-27 | $187.2 | $181.3 | $5.87 | 295,863.0 | +2.72% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $198.9 | $175.8 | $23.10 | 4,952,125.0 | -3.00% |
| 2026-04 | $199.8 | $163.3 | $36.42 | 6,542,786.0 | +11.14% |
| 2026-03 | $195.0 | $165.2 | $29.73 | 5,797,263.0 | -11.34% |
| 2026-02 | $212.0 | $175.6 | $36.38 | 5,062,685.0 | +9.50% |
| 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% |
0.34%
0.05%
자본화:
|
볼륨(24시간):