Stockscreener 앱 받기
190.87
0.13%
-0.32
Simpson Manufacturing Co Inc 주식 (SSD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-15 | $192.5 | $190.5 | $1.99 | 101,925.0 | -0.15% |
| 2025-08-14 | $192.9 | $190.3 | $2.54 | 287,963.0 | -1.57% |
| 2025-08-13 | $194.9 | $189.0 | $5.86 | 256,402.0 | +3.11% |
| 2025-08-12 | $189.1 | $181.5 | $7.56 | 196,161.0 | +3.80% |
| 2025-08-11 | $182.3 | $178.8 | $3.41 | 261,587.0 | +0.09% |
| 2025-08-08 | $184.0 | $180.5 | $3.55 | 227,015.0 | -0.40% |
| 2025-08-07 | $184.3 | $180.8 | $3.48 | 269,126.0 | +0.02% |
| 2025-08-06 | $183.5 | $181.0 | $2.44 | 350,045.0 | -0.27% |
| 2025-08-05 | $183.3 | $179.5 | $3.84 | 300,873.0 | +1.03% |
| 2025-08-04 | $181.2 | $178.7 | $2.50 | 257,015.0 | +0.82% |
| 2025-08-01 | $180.0 | $176.2 | $3.83 | 376,937.0 | -0.14% |
| 2025-07-31 | $183.0 | $179.3 | $3.68 | 615,346.0 | -2.23% |
| 2025-07-30 | $185.8 | $180.0 | $5.79 | 677,383.0 | -0.05% |
| 2025-07-29 | $184.8 | $173.6 | $11.27 | 720,367.0 | +10.61% |
| 2025-07-28 | $167.0 | $164.4 | $2.60 | 446,654.0 | +0.21% |
| 2025-07-25 | $165.7 | $163.4 | $2.39 | 251,137.0 | +1.29% |
| 2025-07-24 | $165.0 | $162.5 | $2.50 | 202,343.0 | -0.40% |
| 2025-07-23 | $164.5 | $163.4 | $1.11 | 88,292.0 | +1.28% |
| 2025-07-22 | $162.6 | $159.3 | $3.30 | 272,720.0 | +2.41% |
| 2025-07-21 | $161.5 | $158.1 | $3.31 | 133,841.0 | -0.58% |
| 2025-07-18 | $160.2 | $157.4 | $2.76 | 174,272.0 | -0.33% |
| 2025-07-17 | $160.5 | $157.8 | $2.67 | 242,629.0 | +1.09% |
| 2025-07-16 | $160.1 | $156.6 | $3.44 | 210,774.0 | -0.70% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $194.9 | $176.2 | $18.72 | 2,885,049.0 | +6.39% |
| 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% |
1.45%
0.70%
자본화:
|
볼륨(24시간):