Skip to main content
logo
Simpson Manufacturing Co., Inc. (SSD)
NYSE: SSD · Real-Time Price · USD
176.15
-1.58 (-0.89%)
Apr 10, 2026, 4:00 PM EDT - Market closed

Simpson Manufacturing Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 2026177.89177.89175.31176.15176.15-0.89%162,302
Apr 9, 2026173.75179.54173.75177.73177.731.46%211,198
Apr 8, 2026171.54175.76171.00175.18175.185.19%308,423
Apr 7, 2026166.45168.22165.41166.54166.54-0.64%229,453
Apr 6, 2026165.15167.68163.33167.61167.610.79%162,466
Apr 2, 2026167.76173.29163.96166.30166.30-2.78%308,009
Apr 1, 2026171.78174.62170.75171.05170.76-0.33%256,085
Mar 31, 2026170.00173.71168.04171.62171.332.66%432,829
Mar 30, 2026170.40170.40167.07167.17166.89-0.72%250,760
Mar 27, 2026170.36171.29168.07168.38168.09-1.61%163,672
Mar 26, 2026173.95176.32170.25171.13170.84-2.12%249,432
Mar 25, 2026175.19176.32169.88174.83174.531.15%187,543
Mar 24, 2026170.10174.72168.96172.85172.560.89%193,498
Mar 23, 2026171.71174.77169.97171.33171.042.58%251,355
Mar 20, 2026170.81171.56165.25167.02166.74-2.38%567,965
Mar 19, 2026173.70173.85169.71171.10170.81-2.23%305,352
Mar 18, 2026175.83178.20174.91175.00174.70-1.57%203,224
Mar 17, 2026179.19180.26176.27177.80177.50-0.25%206,542
Mar 16, 2026179.16179.52176.82178.25177.950.16%228,758
Mar 13, 2026179.41181.33175.82177.96177.66-0.22%313,166
Mar 12, 2026178.63180.12176.69178.36178.06-1.31%301,738
Mar 11, 2026181.99183.35178.27180.72180.41-0.52%173,878
Mar 10, 2026183.51185.33181.40181.66181.35-1.86%204,594
Mar 9, 2026183.00186.08180.77185.11184.80-0.49%283,975
Mar 6, 2026185.79187.15183.48186.02185.70-1.35%317,409
Mar 5, 2026189.57192.11187.16188.57188.25-1.50%341,725
Mar 4, 2026191.26191.99189.78191.44191.120.35%162,896
Mar 3, 2026188.40193.01186.43190.78190.46-1.13%231,760
Mar 2, 2026191.00194.98189.25192.96192.63-0.32%228,796
Feb 27, 2026190.55194.17189.50193.57193.240.53%184,352
Feb 26, 2026193.31193.99189.07192.54192.210.62%143,789
Feb 25, 2026198.91198.91189.58191.35191.03-3.27%199,728
Feb 24, 2026196.86199.64196.20197.82197.480.77%157,439
Feb 23, 2026200.30201.00195.00196.31195.98-1.85%266,810
Feb 20, 2026200.16204.51199.02200.02199.68-0.09%151,024
Feb 19, 2026202.59203.45199.02200.21199.87-1.54%223,664
Feb 18, 2026205.88208.50203.04203.35203.01-1.30%228,926
Feb 17, 2026208.80208.94203.31206.03205.68-1.43%237,379
Feb 13, 2026208.57210.59206.20209.01208.66-0.10%359,659
Feb 12, 2026207.90211.98207.89209.21208.861.61%419,897
Feb 11, 2026204.56207.94201.07205.89205.540.03%364,094
Feb 10, 2026199.29206.01195.68205.82205.474.97%409,531
Feb 9, 2026194.45197.00193.77196.07195.740.92%203,240
Feb 6, 2026192.71196.83192.26194.28193.951.50%378,466
Feb 5, 2026192.12194.63189.71191.40191.08-1.01%293,603
Feb 4, 2026185.48194.06184.68193.35193.025.56%343,687
Feb 3, 2026178.95185.92177.07183.17182.861.94%244,996
Feb 2, 2026177.02179.93175.60179.68179.381.64%253,977
Jan 30, 2026175.90179.33174.83176.78176.48-0.68%276,040
Jan 29, 2026178.75182.56175.39177.99177.690.30%228,389