XNYS
Datos históricos de Simpson Manufacturing Co., Inc.
Simpson Manufacturing Co., Inc. · SSD
$171.12
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:28:17 UTC
- Variación en el periodo
- +2.94%
- Máximo
- US$213.49
- 25 de junio de 2026
- Mínimo
- US$156.32
- 18 de noviembre de 2025
- Volumen medio diario
- 0.29 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 172.05 | 172.52 | 169.74 | 171.12 | −0.48% | 233,651.698 |
| 8 oct 2026 | 169.94 | 172.48 | 169.01 | 171.95 | +0.43% | 269,136.552 |
| 7 oct 2026 | 173.81 | 173.82 | 169.51 | 171.22 | −2.17% | 405,904.944 |
| 6 oct 2026 | 174.44 | 176.31 | 173.51 | 175.02 | +1.30% | 306,231.784 |
| 5 oct 2026 | 172.40 | 174.84 | 170.16 | 172.77 | −0.46% | 356,773.518 |
| 2 oct 2026 | 176.14 | 176.14 | 173.19 | 173.56 | +0.56% | 310,806.79 |
| 1 oct 2026 | 170.00 | 173.22 | 168.68 | 172.59 | +1.00% | 295,467.4 |
| 30 sep 2026 | 174.82 | 174.82 | 170.84 | 170.88 | −1.79% | 248,518.547 |
| 29 sep 2026 | 175.16 | 175.42 | 172.62 | 173.99 | −0.46% | 225,889.052 |
| 28 sep 2026 | 175.17 | 177.46 | 173.52 | 174.79 | −1.00% | 205,166.902 |
| 25 sep 2026 | 174.26 | 176.78 | 173.19 | 176.55 | +1.69% | 309,914.588 |
| 24 sep 2026 | 174.91 | 175.42 | 172.75 | 173.61 | −0.81% | 208,029.771 |
| 23 sep 2026 | 175.48 | 176.57 | 174.41 | 175.02 | −0.95% | 259,217.061 |
| 22 sep 2026 | 176.85 | 177.21 | 174.29 | 176.70 | +1.67% | 286,295.142 |
| 21 sep 2026 | 171.78 | 174.03 | 170.21 | 173.80 | +1.50% | 465,383.096 |
| 18 sep 2026 | 172.51 | 172.51 | 170.96 | 171.23 | −0.70% | 712,367.415 |
| 17 sep 2026 | 175.78 | 175.78 | 171.54 | 172.44 | +0.16% | 291,366.03 |
| 16 sep 2026 | 173.13 | 174.26 | 170.55 | 172.17 | −0.50% | 561,103.161 |
| 15 sep 2026 | 172.02 | 173.45 | 170.39 | 173.03 | +0.84% | 310,702.486 |
| 14 sep 2026 | 171.30 | 173.78 | 170.87 | 171.59 | −1.10% | 374,128.344 |
| 11 sep 2026 | 175.04 | 175.80 | 171.36 | 173.49 | +0.61% | 204,100.696 |
| 10 sep 2026 | 175.00 | 175.45 | 172.19 | 172.43 | −2.37% | 344,781.693 |
| 9 sep 2026 | 178.25 | 179.12 | 174.84 | 176.62 | −1.25% | 313,077.458 |
| 8 sep 2026 | 181.29 | 181.29 | 178.61 | 178.86 | −1.17% | 184,185.309 |
| 4 sep 2026 | 177.40 | 181.43 | 176.41 | 180.97 | +1.62% | 145,012.689 |
| 3 sep 2026 | 179.55 | 181.97 | 175.62 | 178.08 | +0.29% | 198,993.989 |
| 2 sep 2026 | 177.50 | 179.23 | 175.16 | 177.56 | +0.40% | 234,361.784 |
| 1 sep 2026 | 181.03 | 182.00 | 176.25 | 176.85 | −3.15% | 301,308.443 |
| 31 ago 2026 | 181.57 | 182.76 | 180.00 | 182.61 | +0.30% | 250,216.534 |
| 28 ago 2026 | 183.62 | 184.05 | 179.38 | 182.07 | −0.22% | 219,889.415 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.