Skip to main content
Simpson Manufacturing Co., Inc. (SSD)
NYSE: SSD · Real-Time Price · USD
180.70
+1.70 (0.95%)
Nov 21, 2024, 11:18 AM EST - Market open

Simpson Manufacturing Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024178.80179.83177.12179.00179.000.06%149,536
Nov 19, 2024177.76179.03176.51178.89178.89-0.03%141,030
Nov 18, 2024180.48180.89178.17178.94178.94-0.79%91,456
Nov 15, 2024182.22182.22179.08180.37180.37-1.21%121,256
Nov 14, 2024184.31184.70182.00182.57182.57-0.78%129,158
Nov 13, 2024185.97187.70183.97184.00184.00-0.07%162,437
Nov 12, 2024189.33189.51184.02184.12184.12-3.23%156,508
Nov 11, 2024191.23192.22189.20190.27190.270.54%144,358
Nov 8, 2024187.78190.24186.98189.25189.251.14%192,219
Nov 7, 2024185.88188.24185.25187.11187.111.28%194,976
Nov 6, 2024186.41188.52181.30184.74184.741.81%649,629
Nov 5, 2024178.54182.20178.54181.45181.451.06%292,887
Nov 4, 2024178.25181.41178.25179.55179.550.43%268,233
Nov 1, 2024180.25181.60177.92178.79178.79-0.56%325,646
Oct 31, 2024180.32182.57178.31179.79179.79-0.70%246,636
Oct 30, 2024178.88182.55177.37181.06181.060.19%535,573
Oct 29, 2024182.87184.63180.54180.72180.72-2.54%330,824
Oct 28, 2024182.91186.33181.25185.43185.432.20%224,354
Oct 25, 2024183.25184.39179.59181.43181.43-0.29%206,278
Oct 24, 2024176.58182.52176.47181.96181.963.11%277,186
Oct 23, 2024175.00178.63175.00176.48176.480.28%238,077
Oct 22, 2024177.70178.01173.18175.98175.98-5.46%600,952
Oct 21, 2024190.93190.93185.74186.15186.15-2.07%202,992
Oct 18, 2024192.62192.63189.16190.08190.08-1.13%179,126
Oct 17, 2024189.58192.67188.03192.25192.251.68%251,153
Oct 16, 2024195.12195.57188.74189.08189.08-2.18%393,336
Oct 15, 2024193.86196.87193.29193.30193.300.05%183,646
Oct 14, 2024191.46193.86189.95193.20193.200.99%167,572
Oct 11, 2024188.97192.45188.97191.31191.311.35%169,879
Oct 10, 2024190.38190.70188.58188.77188.77-2.09%105,978
Oct 9, 2024194.99195.45192.64192.79192.79-0.44%189,114
Oct 8, 2024193.16194.33190.50193.65193.650.47%145,480
Oct 7, 2024190.32193.35187.46192.74192.740.50%196,219
Oct 4, 2024192.79192.79188.53191.78191.780.54%173,092
Oct 3, 2024190.79193.16188.20190.75190.75-0.45%200,468
Oct 2, 2024190.49193.01188.66191.62191.340.38%185,016
Oct 1, 2024191.25192.58186.86190.89190.61-0.20%184,232
Sep 30, 2024190.00193.00188.63191.27190.990.05%226,716
Sep 27, 2024192.09193.57189.57191.18190.900.83%141,965
Sep 26, 2024190.74191.10188.08189.60189.320.42%172,718
Sep 25, 2024192.06192.06187.34188.81188.53-1.32%287,582
Sep 24, 2024192.52194.04190.43191.33191.05-0.40%409,094
Sep 23, 2024191.19192.81189.37192.09191.811.50%234,936
Sep 20, 2024194.53194.53188.62189.26188.98-3.02%656,258
Sep 19, 2024191.14195.17188.46195.15194.864.37%229,746
Sep 18, 2024185.68194.32184.19186.98186.711.34%309,317
Sep 17, 2024184.31186.57182.14184.51184.240.75%128,793
Sep 16, 2024182.36183.44177.56183.13182.861.00%160,887
Sep 13, 2024176.31181.40176.31181.32181.053.91%208,364
Sep 12, 2024173.16175.46172.70174.49174.231.15%132,821
Sep 11, 2024171.50172.84166.91172.51172.26-0.06%145,344
Sep 10, 2024172.34176.50170.38172.61172.360.98%152,892
Sep 9, 2024170.37172.54169.74170.93170.680.02%95,318
Sep 6, 2024172.36175.67170.05170.90170.65-0.43%103,223
Sep 5, 2024173.84174.03170.66171.63171.38-1.17%232,265
Sep 4, 2024173.93174.51172.31173.67173.42-0.21%112,741
Sep 3, 2024182.55182.55173.46174.04173.79-4.93%154,077
Aug 30, 2024181.40183.49179.88183.06182.791.00%119,247
Aug 29, 2024182.26184.48181.18181.25180.980.24%107,940
Aug 28, 2024178.75182.16178.75180.82180.56-0.40%118,393
Aug 27, 2024184.99184.99180.71181.54181.27-2.46%104,269
Aug 26, 2024187.46189.05186.08186.11185.84-0.02%176,926
Aug 23, 2024180.47186.97180.00186.15185.884.37%123,086
Aug 22, 2024179.95180.58178.03178.36178.10-1.04%103,589
Aug 21, 2024178.73180.44176.64180.23179.971.92%178,989
Aug 20, 2024178.82180.78175.77176.83176.57-1.22%119,190
Aug 19, 2024178.07179.42176.91179.01178.751.08%179,809
Aug 16, 2024175.30179.50175.30177.10176.840.49%186,871
Aug 15, 2024178.39178.39175.40176.24175.980.95%133,779
Aug 14, 2024175.10175.50172.30174.58174.320.26%195,384
Aug 13, 2024173.00175.51170.92174.13173.881.66%269,929
Aug 12, 2024174.46174.51170.92171.28171.03-2.02%182,968
Aug 9, 2024176.20177.44173.37174.81174.55-0.57%217,424
Aug 8, 2024177.15178.00174.35175.81175.550.85%143,696
Aug 7, 2024178.76179.11173.83174.33174.07-1.62%159,602
Aug 6, 2024173.42179.52173.13177.20176.941.72%316,473
Aug 5, 2024167.03175.64167.03174.20173.95-2.69%292,925
Aug 2, 2024179.10179.44175.19179.02178.76-3.08%360,282
Aug 1, 2024190.44193.98182.38184.70184.43-3.85%225,646
Jul 31, 2024193.35197.38188.66192.09191.810.18%207,302
Jul 30, 2024192.45193.51190.90191.74191.460.31%204,758
Jul 29, 2024192.12193.62190.14191.15190.87-0.68%379,368
Jul 26, 2024188.61194.07188.39192.45192.174.04%433,574
Jul 25, 2024178.31186.46178.14184.97184.704.13%364,049
Jul 24, 2024178.35184.69177.62177.63177.37-0.84%356,213
Jul 23, 2024173.40182.00166.06179.13178.87-0.85%687,165
Jul 22, 2024179.50182.56177.11180.66180.40-0.37%336,773
Jul 19, 2024182.58183.82179.95181.33181.06-0.82%166,297
Jul 18, 2024183.82188.50182.16182.82182.55-0.61%229,260
Jul 17, 2024188.23189.52183.87183.95183.68-3.16%339,950
Jul 16, 2024184.63190.44184.63189.96189.684.12%246,468
Jul 15, 2024183.12184.75181.51182.45182.180.53%224,922
Jul 12, 2024178.90182.89178.26181.49181.222.69%334,371
Jul 11, 2024171.20177.78169.63176.73176.475.35%224,095
Jul 10, 2024166.19168.30165.00167.75167.501.43%157,321
Jul 9, 2024164.98168.08164.10165.39165.15-0.04%207,980
Jul 8, 2024163.91165.84163.88165.46165.221.85%345,359
Jul 5, 2024163.41163.70161.39162.45162.21-1.10%226,886
Jul 3, 2024165.11166.09163.62164.25164.01-0.45%188,080
Jul 2, 2024163.90165.70163.89165.00164.480.66%332,494