Simpson Manufacturing Co., Inc. (SSD)
NYSE: SSD · Real-Time Price · USD
168.22
-0.44 (-0.26%)
Dec 20, 2024, 4:00 PM EST - Market closed

Simpson Manufacturing Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024167.92170.92167.13168.22168.22-0.26%1,081,870
Dec 19, 2024172.55173.35168.52168.66168.66-1.83%306,911
Dec 18, 2024178.92181.53171.52171.80171.80-3.30%373,044
Dec 17, 2024182.47182.55177.45177.67177.67-3.53%261,393
Dec 16, 2024184.27186.23183.34184.18184.18-0.10%272,226
Dec 13, 2024184.31186.35183.10184.37184.37-0.71%192,289
Dec 12, 2024189.99190.50185.62185.69185.69-2.27%279,138
Dec 11, 2024187.41191.25185.80190.01190.012.26%297,612
Dec 10, 2024185.37187.22180.52185.81185.81-0.44%267,363
Dec 9, 2024185.79188.75185.38186.64186.640.86%232,313
Dec 6, 2024183.22186.45180.16185.04185.042.52%263,259
Dec 5, 2024183.24184.11180.02180.49180.49-1.57%253,394
Dec 4, 2024184.09184.09182.08183.36183.36-0.92%86,133
Dec 3, 2024186.86186.86184.41185.07185.07-0.41%84,414
Dec 2, 2024187.84188.34185.25185.83185.83-1.36%133,953
Nov 29, 2024188.64188.96186.89188.40188.400.87%103,532
Nov 27, 2024188.92190.75186.31186.77186.77-0.59%149,518
Nov 26, 2024195.05195.05186.36187.87187.87-4.60%181,177
Nov 25, 2024186.53197.82186.53196.93196.936.58%330,686
Nov 22, 2024182.75185.24181.00184.77184.771.94%186,532
Nov 21, 2024178.94181.65177.80181.26181.261.26%116,378
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