Simpson Manufacturing Co., Inc. (SSD)
NYSE: SSD · Real-Time Price · USD
169.67
-1.55 (-0.91%)
At close: Oct 6, 2025, 4:00 PM EDT
169.67
0.00 (0.00%)
After-hours: Oct 6, 2025, 7:00 PM EDT
Simpson Manufacturing Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 171.00 | 171.04 | 167.85 | 169.67 | - | -0.91% | 280,560 |
| Oct 3, 2025 | 169.70 | 171.52 | 168.95 | 171.22 | 171.22 | 1.18% | 423,013 |
| Oct 2, 2025 | 166.51 | 169.48 | 165.68 | 169.23 | 169.23 | 1.13% | 218,990 |
| Oct 1, 2025 | 167.51 | 168.26 | 164.73 | 167.34 | 167.05 | -0.07% | 302,786 |
| Sep 30, 2025 | 167.15 | 168.10 | 165.85 | 167.46 | 167.17 | -0.06% | 316,083 |
| Sep 29, 2025 | 171.93 | 172.49 | 166.47 | 167.56 | 167.27 | -2.13% | 320,868 |
| Sep 26, 2025 | 173.92 | 175.06 | 170.66 | 171.20 | 170.91 | -0.96% | 353,024 |
| Sep 25, 2025 | 174.50 | 176.48 | 171.95 | 172.86 | 172.56 | -2.08% | 259,972 |
| Sep 24, 2025 | 178.47 | 179.49 | 176.39 | 176.54 | 176.24 | -1.58% | 184,165 |
| Sep 23, 2025 | 181.68 | 182.13 | 178.65 | 179.38 | 179.07 | -0.49% | 212,358 |
| Sep 22, 2025 | 181.79 | 181.85 | 178.66 | 180.27 | 179.96 | -0.88% | 237,166 |
| Sep 19, 2025 | 183.97 | 183.97 | 179.90 | 181.87 | 181.56 | -1.25% | 505,953 |
| Sep 18, 2025 | 182.80 | 184.46 | 181.75 | 184.17 | 183.86 | 1.01% | 331,570 |
| Sep 17, 2025 | 188.60 | 189.32 | 181.69 | 182.33 | 182.02 | -2.43% | 345,849 |
| Sep 16, 2025 | 188.70 | 188.74 | 185.80 | 186.88 | 186.56 | -0.78% | 255,724 |
| Sep 15, 2025 | 189.59 | 190.61 | 187.47 | 188.35 | 188.03 | -0.21% | 318,057 |
| Sep 12, 2025 | 192.08 | 192.89 | 188.42 | 188.75 | 188.43 | -2.65% | 185,552 |
| Sep 11, 2025 | 191.99 | 195.08 | 191.70 | 193.88 | 193.55 | 1.29% | 325,172 |
| Sep 10, 2025 | 190.90 | 191.77 | 189.60 | 191.41 | 191.08 | 0.58% | 161,664 |
| Sep 9, 2025 | 194.91 | 194.91 | 188.70 | 190.30 | 189.97 | -2.73% | 208,451 |
| Sep 8, 2025 | 195.09 | 196.04 | 192.81 | 195.65 | 195.32 | -0.13% | 158,511 |
| Sep 5, 2025 | 195.42 | 197.68 | 194.64 | 195.90 | 195.57 | 1.56% | 236,024 |
| Sep 4, 2025 | 189.35 | 193.23 | 186.32 | 192.89 | 192.56 | 2.79% | 239,521 |
| Sep 3, 2025 | 187.33 | 189.45 | 186.54 | 187.66 | 187.34 | -0.27% | 248,585 |
| Sep 2, 2025 | 187.92 | 189.96 | 187.72 | 188.16 | 187.84 | -1.55% | 215,302 |
| Aug 29, 2025 | 192.86 | 194.92 | 190.00 | 191.12 | 190.79 | -0.94% | 224,715 |
| Aug 28, 2025 | 195.50 | 195.50 | 191.72 | 192.94 | 192.61 | -0.58% | 193,668 |
| Aug 27, 2025 | 193.09 | 196.20 | 193.09 | 194.07 | 193.74 | -0.21% | 220,791 |
| Aug 26, 2025 | 194.66 | 196.83 | 194.08 | 194.48 | 194.15 | -0.33% | 172,229 |
| Aug 25, 2025 | 196.73 | 196.82 | 194.51 | 195.13 | 194.80 | -0.99% | 193,313 |
| Aug 22, 2025 | 190.64 | 197.82 | 189.72 | 197.08 | 196.74 | 4.45% | 247,927 |
| Aug 21, 2025 | 186.39 | 190.06 | 186.39 | 188.68 | 188.36 | 0.16% | 355,790 |
| Aug 20, 2025 | 191.29 | 192.09 | 188.10 | 188.38 | 188.06 | -1.84% | 480,754 |
| Aug 19, 2025 | 189.21 | 192.85 | 189.03 | 191.91 | 191.58 | 2.06% | 207,776 |
| Aug 18, 2025 | 187.12 | 188.99 | 186.39 | 188.04 | 187.72 | 0.53% | 235,600 |
| Aug 15, 2025 | 191.79 | 192.50 | 186.71 | 187.04 | 186.72 | -2.17% | 288,280 |
| Aug 14, 2025 | 190.79 | 192.87 | 190.33 | 191.19 | 190.86 | -1.57% | 288,023 |
| Aug 13, 2025 | 189.04 | 194.90 | 189.04 | 194.24 | 193.91 | 3.11% | 256,420 |
| Aug 12, 2025 | 182.67 | 189.07 | 181.51 | 188.38 | 188.06 | 3.80% | 196,184 |
| Aug 11, 2025 | 181.25 | 182.26 | 178.85 | 181.48 | 181.17 | 0.09% | 261,587 |
| Aug 8, 2025 | 182.43 | 184.01 | 180.46 | 181.31 | 181.00 | -0.40% | 227,015 |
| Aug 7, 2025 | 183.56 | 184.27 | 180.78 | 182.03 | 181.72 | 0.02% | 269,131 |
| Aug 6, 2025 | 182.63 | 183.46 | 181.02 | 182.00 | 181.69 | -0.27% | 350,045 |
| Aug 5, 2025 | 180.20 | 183.31 | 179.47 | 182.50 | 182.19 | 1.03% | 300,877 |
| Aug 4, 2025 | 179.82 | 181.19 | 178.69 | 180.64 | 180.33 | 0.82% | 257,015 |
| Aug 1, 2025 | 177.81 | 180.01 | 176.18 | 179.17 | 178.86 | -0.14% | 377,085 |
| Jul 31, 2025 | 181.68 | 183.00 | 179.32 | 179.43 | 179.12 | -2.23% | 615,346 |
| Jul 30, 2025 | 180.47 | 185.80 | 180.00 | 183.52 | 183.21 | -0.05% | 677,383 |
| Jul 29, 2025 | 179.99 | 184.82 | 173.55 | 183.62 | 183.31 | 10.61% | 720,373 |
| Jul 28, 2025 | 166.49 | 167.00 | 164.40 | 166.01 | 165.73 | 0.21% | 447,021 |