Skip to main content
Simpson Manufacturing Co., Inc. (SSD)
NYSE: SSD · Real-Time Price · USD
156.87
-3.88 (-2.41%)
Jun 11, 2025, 4:00 PM - Market closed

Simpson Manufacturing Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 2025162.22162.78156.77156.87156.87-2.41%216,924
Jun 10, 2025160.22161.77158.43160.75160.751.19%259,965
Jun 9, 2025157.76160.07157.08158.86158.861.32%164,565
Jun 6, 2025162.55162.55156.75156.79156.79-1.69%306,333
Jun 5, 2025158.95160.22157.39159.49159.490.30%177,219
Jun 4, 2025159.07160.24158.05159.01159.010.29%273,228
Jun 3, 2025155.82158.65154.87158.55158.552.10%195,394
Jun 2, 2025155.10155.63153.02155.29155.29-0.26%330,402
May 30, 2025155.28156.48154.11155.70155.70-0.36%323,688
May 29, 2025154.57156.29152.20156.26156.262.20%328,906
May 28, 2025157.53157.53152.86152.89152.89-2.95%244,425
May 27, 2025156.82158.23154.43157.54157.542.03%198,828
May 23, 2025153.04155.13153.04154.40154.40-0.70%163,093
May 22, 2025153.77156.62151.42155.49155.490.30%305,861
May 21, 2025159.50159.50154.92155.02155.02-4.23%213,292
May 20, 2025163.03163.75161.11161.86161.86-1.11%256,665
May 19, 2025161.46164.09160.81163.68163.68-0.15%279,517
May 16, 2025163.41164.12161.91163.92163.920.48%263,970
May 15, 2025162.29163.39160.05163.14163.140.42%413,184
May 14, 2025165.27165.94161.74162.45162.45-2.02%347,906
May 13, 2025165.24167.07164.37165.80165.800.87%287,452
May 12, 2025160.80167.21160.80164.37164.374.37%276,264
May 9, 2025157.76158.75156.19157.49157.490.29%244,484
May 8, 2025155.74158.50153.96157.04157.042.07%164,953
May 7, 2025154.64155.43152.10153.85153.850.27%196,849
May 6, 2025153.35154.71151.91153.43153.43-0.80%212,356
May 5, 2025155.97157.74154.45154.66154.66-1.55%150,761
May 2, 2025155.36158.20155.15157.10157.102.13%134,803
May 1, 2025154.02155.81152.12153.83153.830.09%153,274
Apr 30, 2025152.81154.00149.80153.69153.69-0.28%259,448
Apr 29, 2025158.00159.58151.54154.12154.120.19%309,331
Apr 28, 2025153.54155.39151.94153.83153.830.19%334,887
Apr 25, 2025154.08154.41151.46153.54153.54-0.58%171,212
Apr 24, 2025151.46154.45149.51154.43154.432.74%148,836
Apr 23, 2025150.90154.98149.53150.31150.311.49%187,149
Apr 22, 2025146.01148.49144.61148.10148.102.83%231,804
Apr 21, 2025145.86146.39142.67144.02144.02-2.29%158,290
Apr 17, 2025146.63148.58146.15147.40147.400.74%141,055
Apr 16, 2025149.39150.90144.32146.31146.31-2.48%207,600
Apr 15, 2025149.07152.49148.61150.03150.030.17%323,347
Apr 14, 2025151.29152.38149.10149.78149.78-0.03%333,441
Apr 11, 2025146.65151.12144.65149.83149.831.35%223,334
Apr 10, 2025148.24149.46142.71147.83147.83-2.15%301,036
Apr 9, 2025138.39152.28138.39151.08151.088.06%425,981
Apr 8, 2025145.88147.51138.02139.81139.81-2.67%308,098
Apr 7, 2025141.28150.64141.17143.65143.65-2.77%530,133
Apr 4, 2025141.07149.81137.35147.74147.741.80%464,639
Apr 3, 2025154.20154.20144.95145.13145.13-8.63%398,931
Apr 2, 2025155.16159.60155.16158.83158.521.24%219,583
Apr 1, 2025156.40158.64155.05156.88156.58-0.13%228,029