Simpson Manufacturing Company, - Price History
Monthly price history for SSD (Simpson Manufacturing Company, )
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $201.35 | $201.35 |
| March 2024 | $205.18 | $205.18 |
| February 2024 | $208.68 | $208.68 |
| January 2024 | $180.99 | $180.99 |
| December 2023 | $197.70 | $197.98 |
| November 2023 | $166.74 | $166.97 |
| October 2023 | $132.99 | $133.18 |
| September 2023 | $149.32 | $149.81 |
| August 2023 | $159.24 | $159.76 |
| July 2023 | $157.49 | $158 |
| June 2023 | $137.78 | $138.50 |
| May 2023 | $117.57 | $118.19 |
| April 2023 | $125.12 | $125.78 |
| March 2023 | $108.80 | $109.64 |
| February 2023 | $107.03 | $107.86 |
| January 2023 | $106.29 | $107.11 |
| December 2022 | $87.73 | $88.66 |
| November 2022 | $92.07 | $93.05 |
| October 2022 | $84.58 | $85.48 |
| September 2022 | $77.34 | $78.40 |
| August 2022 | $91.38 | $92.64 |
| July 2022 | $101.88 | $103.28 |
| June 2022 | $99 | $100.61 |
| May 2022 | $106.61 | $108.35 |
| April 2022 | $102 | $103.67 |
| March 2022 | $107.04 | $109.04 |
| February 2022 | $116.34 | $118.51 |
| January 2022 | $110.72 | $112.79 |
| December 2021 | $136.27 | $139.07 |
| November 2021 | $113.03 | $115.36 |
| October 2021 | $103.95 | $106.09 |
| September 2021 | $104.58 | $106.97 |
| August 2021 | $110.62 | $113.15 |
| July 2021 | $109.96 | $112.48 |
| June 2021 | $107.97 | $110.44 |
| May 2021 | $109.56 | $112.32 |
| April 2021 | $109.93 | $112.70 |
| March 2021 | $101.18 | $103.73 |
| February 2021 | $94.85 | $97.46 |
| January 2021 | $89.54 | $92 |
| December 2020 | $90.72 | $93.45 |
| November 2020 | $89.22 | $91.90 |
| October 2020 | $86.13 | $88.72 |
| September 2020 | $94.33 | $97.16 |
| August 2020 | $95.25 | $98.34 |
| July 2020 | $93.52 | $96.56 |
| June 2020 | $81.48 | $84.36 |
| May 2020 | $77.33 | $80.06 |
| April 2020 | $69.64 | $72.10 |
| March 2020 | $59.64 | $61.98 |
| February 2020 | $76.44 | $79.43 |
| January 2020 | $79.56 | $82.67 |
| December 2019 | $77.21 | $80.23 |
| November 2019 | $77.92 | $81.20 |
| October 2019 | $79.30 | $82.64 |
| September 2019 | $66.34 | $69.37 |
| August 2019 | $61.40 | $64.20 |
| July 2019 | $59.06 | $61.76 |
| June 2019 | $63.34 | $66.46 |
| May 2019 | $57.98 | $60.84 |
| April 2019 | $60.69 | $63.68 |
| March 2019 | $56.27 | $59.27 |
| February 2019 | $56.90 | $59.93 |
| January 2019 | $58.28 | $61.38 |
| December 2018 | $51.18 | $54.13 |
| November 2018 | $55.32 | $58.50 |
| October 2018 | $53.98 | $57.08 |
| September 2018 | $68.31 | $72.46 |
| August 2018 | $72.37 | $76.77 |
| July 2018 | $68.78 | $72.96 |
| June 2018 | $58.42 | $62.19 |
| May 2018 | $59.47 | $63.31 |
| April 2018 | $51.37 | $54.68 |
| March 2018 | $53.90 | $57.59 |
| February 2018 | $51.78 | $55.32 |
| January 2018 | $54.98 | $58.74 |
| December 2017 | $53.54 | $57.41 |
| November 2017 | $55.92 | $59.97 |
| October 2017 | $51.98 | $55.74 |
| September 2017 | $45.54 | $49.04 |
| August 2017 | $40.65 | $43.78 |
| July 2017 | $41.13 | $44.29 |
| June 2017 | $40.39 | $43.71 |
| May 2017 | $37.13 | $40.18 |
| April 2017 | $38.54 | $41.71 |
| March 2017 | $39.65 | $43.09 |
| February 2017 | $39.71 | $43.16 |
| January 2017 | $40.04 | $43.52 |
| December 2016 | $40.09 | $43.75 |
| November 2016 | $43.20 | $47.14 |
| October 2016 | $39.22 | $42.80 |
| September 2016 | $40.11 | $43.95 |
| August 2016 | $40.05 | $43.88 |
| July 2016 | $37.24 | $40.80 |
| June 2016 | $36.31 | $39.97 |
| May 2016 | $35.95 | $39.57 |
| April 2016 | $34.16 | $37.60 |
| March 2016 | $34.53 | $38.17 |
| February 2016 | $30.70 | $33.94 |
| January 2016 | $29.52 | $32.63 |
| December 2015 | $30.74 | $34.15 |
| November 2015 | $33.43 | $37.13 |
| October 2015 | $34.19 | $37.98 |
| September 2015 | $30.15 | $33.49 |
| August 2015 | $31.28 | $34.91 |
| July 2015 | $32.09 | $35.82 |
| June 2015 | $30.46 | $34 |
| May 2015 | $30.25 | $33.92 |
| April 2015 | $29.23 | $32.78 |
| March 2015 | $33.32 | $37.37 |
| February 2015 | $32.16 | $36.20 |
| January 2015 | $29 | $32.64 |
| December 2014 | $30.62 | $34.60 |
| November 2014 | $29.38 | $33.20 |
| October 2014 | $29.27 | $33.08 |
| September 2014 | $25.79 | $29.15 |
| August 2014 | $28.46 | $32.32 |
| July 2014 | $26.78 | $30.41 |
| June 2014 | $31.90 | $36.36 |
| May 2014 | $29.18 | $33.26 |
| April 2014 | $28.77 | $32.79 |
| March 2014 | $30.89 | $35.33 |
| February 2014 | $30.90 | $35.35 |
| January 2014 | $28.50 | $32.60 |
| December 2013 | $32.11 | $36.73 |
| November 2013 | $31.63 | $36.30 |
| October 2013 | $30.89 | $35.45 |
| September 2013 | $28.27 | $32.57 |
| August 2013 | $27.14 | $31.27 |
| July 2013 | $28.66 | $33.02 |
| June 2013 | $25.42 | $29.42 |
| May 2013 | $25.30 | $29.27 |
| April 2013 | $24.84 | $28.74 |
| March 2013 | $26.45 | $30.61 |
| February 2013 | $25.15 | $29.10 |
| January 2013 | $28.02 | $32.42 |
| December 2012 | $28.34 | $32.79 |
| November 2012 | $28.05 | $32.71 |
| October 2012 | $26.12 | $30.46 |
| September 2012 | $24.44 | $28.62 |
| August 2012 | $21.72 | $25.43 |
| July 2012 | $20.70 | $24.24 |
| June 2012 | $25.09 | $29.51 |
| May 2012 | $23.63 | $27.79 |
| April 2012 | $26.38 | $31.03 |
| March 2012 | $27.32 | $32.25 |
| February 2012 | $25.26 | $29.82 |
| January 2012 | $27.43 | $32.38 |
| December 2011 | $28.40 | $33.66 |
| November 2011 | $27.93 | $33.10 |
| October 2011 | $25.87 | $30.66 |
| September 2011 | $20.93 | $24.93 |
| August 2011 | $23.87 | $28.43 |
| July 2011 | $23.76 | $28.30 |
| June 2011 | $24.97 | $29.87 |
| May 2011 | $23.43 | $28.02 |
| April 2011 | $23.34 | $27.92 |
| March 2011 | $24.53 | $29.46 |
| February 2011 | $24.08 | $28.93 |
| January 2011 | $24.77 | $29.75 |
| December 2010 | $25.65 | $30.91 |
| November 2010 | $21.47 | $25.87 |
| October 2010 | $22.06 | $26.58 |
| September 2010 | $21.31 | $25.78 |
| August 2010 | $18.22 | $22.04 |
| July 2010 | $21.32 | $25.79 |
| June 2010 | $20.21 | $24.55 |
| May 2010 | $24.06 | $29.22 |
| April 2010 | $27.98 | $33.99 |
| March 2010 | $22.77 | $27.76 |
| February 2010 | $20.16 | $24.58 |
| January 2010 | $20.23 | $24.66 |
| December 2009 | $21.98 | $26.89 |
| November 2009 | $20.32 | $24.86 |
| October 2009 | $19.12 | $23.39 |
| September 2009 | $20.65 | $25.26 |
| August 2009 | $20.93 | $25.70 |
| July 2009 | $23.12 | $28.40 |
| June 2009 | $17.60 | $21.62 |
| May 2009 | $16.89 | $20.84 |
| April 2009 | $18.04 | $22.26 |
| March 2009 | $14.53 | $18.02 |
| February 2009 | $12.54 | $15.56 |
| January 2009 | $16.18 | $20.07 |
| December 2008 | $22.30 | $27.76 |
| November 2008 | $20.89 | $26 |
| October 2008 | $18.51 | $23.04 |
| September 2008 | $21.68 | $27.09 |
| August 2008 | $22.25 | $27.80 |
| July 2008 | $19.22 | $24.01 |
| June 2008 | $18.92 | $23.74 |
| May 2008 | $21.02 | $26.38 |
| April 2008 | $21.03 | $26.39 |
| March 2008 | $21.58 | $27.18 |
| February 2008 | $19.03 | $23.96 |
| January 2008 | $21.88 | $27.55 |
| December 2007 | $21.03 | $26.59 |
| November 2007 | $21.04 | $26.61 |
| October 2007 | $23.72 | $29.99 |
| September 2007 | $25.11 | $31.85 |
| August 2007 | $26.02 | $33 |
| July 2007 | $26.67 | $33.83 |
| June 2007 | $26.52 | $33.74 |
| May 2007 | $26.19 | $33.32 |
| April 2007 | $25.29 | $32.17 |
| March 2007 | $24.16 | $30.84 |
| February 2007 | $26.03 | $33.22 |
| January 2007 | $25.63 | $32.71 |
| December 2006 | $24.74 | $31.65 |
| November 2006 | $24.20 | $30.97 |
| October 2006 | $22.19 | $28.39 |
| September 2006 | $21.06 | $27.03 |
| August 2006 | $20.53 | $26.35 |
| July 2006 | $21.82 | $28 |
| June 2006 | $28.03 | $36.05 |
| May 2006 | $26.97 | $34.69 |
| April 2006 | $31.09 | $39.99 |
| March 2006 | $33.60 | $43.30 |
| February 2006 | $30.33 | $39.09 |
| January 2006 | $30.02 | $38.69 |
| December 2005 | $28.15 | $36.35 |
| November 2005 | $31.73 | $40.98 |
| October 2005 | $30.56 | $39.46 |
| September 2005 | $30.27 | $39.14 |
| August 2005 | $28.79 | $37.23 |
| July 2005 | $29.64 | $38.32 |
| June 2005 | $23.59 | $30.55 |
| May 2005 | $22.19 | $28.74 |
| April 2005 | $20.85 | $27 |
| March 2005 | $23.82 | $30.90 |
| February 2005 | $26.62 | $34.53 |
| January 2005 | $27.67 | $35.90 |
| December 2004 | $26.86 | $34.90 |
| November 2004 | $25.86 | $33.60 |
| October 2004 | $24.74 | $64.28 |
| September 2004 | $24.29 | $63.20 |
| August 2004 | $21.71 | $56.50 |
| July 2004 | $21.52 | $56.01 |
| June 2004 | $21.53 | $56.12 |
| May 2004 | $21.02 | $54.80 |
| April 2004 | $20.01 | $52.16 |
| March 2004 | $18.74 | $48.95 |
| February 2004 | $18.07 | $47.21 |
| January 2004 | $18.93 | $49.46 |
| December 2003 | $19.47 | $50.86 |
| November 2003 | $18.84 | $49.20 |
| October 2003 | $17.13 | $44.75 |
| September 2003 | $15.65 | $40.89 |
| August 2003 | $18.22 | $47.60 |
| July 2003 | $17.10 | $44.66 |
| June 2003 | $14.01 | $36.60 |
| May 2003 | $13.63 | $35.60 |
| April 2003 | $13.44 | $35.12 |
| March 2003 | $12.94 | $33.80 |
| February 2003 | $12.94 | $33.80 |
| January 2003 | $13.23 | $34.55 |
| December 2002 | $12.60 | $32.90 |
| November 2002 | $12.96 | $33.85 |
| October 2002 | $13.51 | $35.30 |
| September 2002 | $12.02 | $31.39 |
| August 2002 | $11.75 | $30.70 |
| July 2002 | $11.36 | $59.35 |
| June 2002 | $10.94 | $57.13 |
| May 2002 | $12.06 | $63 |
| April 2002 | $12.58 | $65.70 |
| March 2002 | $11.70 | $61.15 |
| February 2002 | $10.34 | $54 |
| January 2002 | $10.08 | $52.68 |
| December 2001 | $10.97 | $57.30 |
| November 2001 | $9.93 | $51.90 |
| October 2001 | $9.84 | $51.40 |
| September 2001 | $10.14 | $53 |
| August 2001 | $11.46 | $59.85 |
| July 2001 | $11.22 | $58.60 |
| June 2001 | $11.58 | $60.50 |
| May 2001 | $9.03 | $47.20 |
| April 2001 | $9.29 | $48.55 |
| March 2001 | $9.44 | $49.30 |
| February 2001 | $9.54 | $49.85 |
| January 2001 | $10.06 | $52.57 |
| December 2000 | $9.76 | $51 |
| November 2000 | $9.07 | $47.38 |
| October 2000 | $8.16 | $42.62 |
| September 2000 | $8.55 | $44.69 |
| August 2000 | $9 | $47 |
| July 2000 | $9.38 | $49 |
| June 2000 | $9.15 | $47.81 |
| May 2000 | $9.12 | $47.62 |
| April 2000 | $8.66 | $45.25 |
| March 2000 | $7.56 | $39.50 |
| February 2000 | $8.11 | $42.38 |
| January 2000 | $7.54 | $39.38 |
| December 1999 | $8.37 | $43.75 |
| November 1999 | $7.98 | $41.69 |
| October 1999 | $7.76 | $40.56 |
| September 1999 | $8.97 | $46.88 |
| August 1999 | $9.86 | $51.50 |
| July 1999 | $9.83 | $51.38 |
| June 1999 | $9.09 | $47.50 |
| May 1999 | $8.49 | $44.38 |
| April 1999 | $8.85 | $46.25 |
| March 1999 | $7.70 | $40.25 |
| February 1999 | $6.78 | $35.44 |
| January 1999 | $7.31 | $38.19 |
| December 1998 | $7.17 | $37.44 |
| November 1998 | $7.18 | $37.50 |
| October 1998 | $6.27 | $32.75 |
| September 1998 | $5.60 | $29.25 |
| August 1998 | $5.58 | $29.12 |
| July 1998 | $7.52 | $39.31 |
| June 1998 | $7.39 | $38.62 |
| May 1998 | $7.63 | $39.88 |
| April 1998 | $7.94 | $41.50 |
| March 1998 | $7.80 | $40.75 |
| February 1998 | $7.87 | $41.12 |
| January 1998 | $6.58 | $34.38 |
| December 1997 | $6.38 | $33.31 |
| November 1997 | $6.58 | $34.38 |
| October 1997 | $6.82 | $35.62 |
| September 1997 | $8.02 | $41.88 |
| August 1997 | $7.06 | $36.88 |
| July 1997 | $6.51 | $34 |
| June 1997 | $5.07 | $26.50 |
| May 1997 | $5.02 | $26.25 |
| April 1997 | $4.59 | $24 |
| March 1997 | $4.88 | $25.50 |
| February 1997 | $4.88 | $25.50 |
| January 1997 | $4.69 | $24.50 |
| December 1996 | $4.40 | $23 |
| November 1996 | $4.21 | $22 |
| October 1996 | $3.97 | $20.75 |
| September 1996 | $3.83 | $20 |
| August 1996 | $3.64 | $19 |
| July 1996 | $3.92 | $20.50 |
| June 1996 | $3.83 | $20 |
| May 1996 | $3.49 | $18.25 |
| April 1996 | $3.30 | $17.25 |
| March 1996 | $3.02 | $15.75 |
| February 1996 | $2.73 | $14.25 |
| January 1996 | $2.68 | $14 |
| December 1995 | $2.58 | $13.50 |
| November 1995 | $2.90 | $15.12 |
| October 1995 | $2.85 | $14.88 |
| September 1995 | $2.32 | $12.12 |
| August 1995 | $2.25 | $11.75 |
| July 1995 | $2.32 | $12.12 |
| June 1995 | $2.32 | $12.12 |
| May 1995 | $2.01 | $10.50 |
| April 1995 | $2.03 | $10.62 |
| March 1995 | $1.87 | $9.75 |
| February 1995 | $1.89 | $9.88 |
| January 1995 | $1.96 | $10.25 |
| December 1994 | $2.06 | $10.75 |
| November 1994 | $2.01 | $10.50 |
| October 1994 | $2.13 | $11.12 |
| September 1994 | $1.99 | $10.38 |
| August 1994 | $2.20 | $11.50 |
| July 1994 | $2.32 | $12.12 |
| June 1994 | $2.27 | $11.88 |
| May 1994 | $2.39 | $12.50 |
SSD
List: Contenders
Price: $184.38
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.59%
Payout Ratio: 13.09%
Payout Ratio Range:
Dividend Per Share: 1.08 USD
Earnings Per Share: 8.26 USD
P/E Ratio: 23.61
Exchange: NYQ
Sector: Basic Materials
Industry: Lumber & Wood Production
Volume: 73711
Ebitda: 24.7 millionMarket Capitalization: 7.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: 4.23%
DGR5: 4.40%
DGR10: 7.77%