Skip to main content
Simpson Manufacturing Co., Inc. (SSD)
NYSE: SSD · Real-Time Price · USD
168.90
-1.62 (-0.95%)
Feb 21, 2025, 4:00 PM EST - Market closed

Simpson Manufacturing Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025172.17172.17167.74168.90168.90-0.95%256,936
Feb 20, 2025174.01174.01169.57170.52170.52-1.93%217,116
Feb 19, 2025173.61175.84171.39173.87173.87-1.52%303,409
Feb 18, 2025174.00176.87172.61176.55176.551.30%302,764
Feb 14, 2025168.87174.70168.87174.28174.283.98%376,704
Feb 13, 2025166.19168.14165.47167.61167.611.78%249,764
Feb 12, 2025165.81166.65164.20164.68164.68-2.75%258,028
Feb 11, 2025176.41181.99169.31169.33169.331.47%695,885
Feb 10, 2025166.39168.31164.92166.88166.880.88%266,097
Feb 7, 2025168.11168.34164.82165.42165.42-1.37%190,372
Feb 6, 2025168.69170.38167.16167.71167.710.07%356,686
Feb 5, 2025166.91168.57165.51167.59167.591.41%265,630
Feb 4, 2025165.09166.39164.77165.26165.26-0.35%248,429
Feb 3, 2025163.93168.25163.00165.84165.84-1.29%239,629
Jan 31, 2025168.98169.76166.10168.00168.00-0.96%259,355
Jan 30, 2025167.83170.49167.65169.63169.631.85%168,183
Jan 29, 2025166.52169.92166.03166.55166.55-0.34%260,692
Jan 28, 2025167.21167.78165.53167.12167.12-0.35%148,301
Jan 27, 2025166.11169.05165.85167.71167.711.03%346,960
Jan 24, 2025167.15167.27165.02166.00166.00-0.46%207,014
Jan 23, 2025166.93168.90166.11166.77166.77-0.10%224,372
Jan 22, 2025169.72170.80164.57166.93166.93-2.53%372,735
Jan 21, 2025170.63173.17170.63171.26171.261.46%282,227
Jan 17, 2025168.69169.77168.03168.79168.791.07%154,181
Jan 16, 2025165.92168.10164.69167.00167.000.42%190,978
Jan 15, 2025169.64169.64165.51166.30166.301.19%305,332
Jan 14, 2025162.68164.74160.64164.34164.342.48%293,067
Jan 13, 2025156.51161.25156.51160.36160.361.51%197,754
Jan 10, 2025156.27158.69155.73157.97157.97-0.70%339,549
Jan 8, 2025160.56161.26158.63159.08159.08-1.54%229,791
Jan 7, 2025166.00167.00160.98161.56161.56-2.29%232,296
Jan 6, 2025167.42170.43165.19165.34165.34-0.80%200,612
Jan 3, 2025164.34167.66163.07166.67166.671.37%159,448
Jan 2, 2025167.54167.54164.33164.41164.41-0.86%197,734
Dec 31, 2024167.10167.37164.93165.83165.550.23%130,827
Dec 30, 2024166.37166.74162.49165.45165.17-0.80%165,529
Dec 27, 2024166.85169.02166.10166.78166.50-1.11%118,494
Dec 26, 2024166.74169.19166.74168.66168.370.51%100,050
Dec 24, 2024167.64168.08166.25167.80167.52-0.12%53,231
Dec 23, 2024167.18168.40165.70168.00167.71-0.13%197,438
Dec 20, 2024167.92170.92167.13168.22167.93-0.26%1,081,870
Dec 19, 2024172.55173.35168.52168.66168.37-1.83%306,911
Dec 18, 2024178.92181.53171.52171.80171.51-3.30%373,044
Dec 17, 2024182.47182.55177.45177.67177.37-3.53%261,393
Dec 16, 2024184.27186.23183.34184.18183.87-0.10%272,226
Dec 13, 2024184.31186.35183.10184.37184.06-0.71%192,289
Dec 12, 2024189.99190.50185.62185.69185.37-2.27%279,138
Dec 11, 2024187.41191.25185.80190.01189.692.26%297,612
Dec 10, 2024185.37187.22180.52185.81185.49-0.44%267,363
Dec 9, 2024185.79188.75185.38186.64186.320.86%232,313
Dec 6, 2024183.22186.45180.16185.04184.732.52%263,259
Dec 5, 2024183.24184.11180.02180.49180.18-1.57%253,394
Dec 4, 2024184.09184.09182.08183.36183.05-0.92%86,133
Dec 3, 2024186.86186.86184.41185.07184.76-0.41%84,414
Dec 2, 2024187.84188.34185.25185.83185.51-1.36%133,953
Nov 29, 2024188.64188.96186.89188.40188.080.87%103,532
Nov 27, 2024188.92190.75186.31186.77186.45-0.59%149,518
Nov 26, 2024195.05195.05186.36187.87187.55-4.60%181,177
Nov 25, 2024186.53197.82186.53196.93196.606.58%330,686
Nov 22, 2024182.75185.24181.00184.77184.461.94%186,532
Nov 21, 2024178.94181.65177.80181.26180.951.26%116,378
Nov 20, 2024178.80179.83177.12179.00178.700.06%149,536
Nov 19, 2024177.76179.03176.51178.89178.59-0.03%141,030
Nov 18, 2024180.48180.89178.17178.94178.64-0.79%91,456
Nov 15, 2024182.22182.22179.08180.37180.06-1.21%121,256
Nov 14, 2024184.31184.70182.00182.57182.26-0.78%129,158
Nov 13, 2024185.97187.70183.97184.00183.69-0.07%162,437
Nov 12, 2024189.33189.51184.02184.12183.81-3.23%156,508
Nov 11, 2024191.23192.22189.20190.27189.950.54%144,358
Nov 8, 2024187.78190.24186.98189.25188.931.14%192,219
Nov 7, 2024185.88188.24185.25187.11186.791.28%194,976
Nov 6, 2024186.41188.52181.30184.74184.431.81%649,629
Nov 5, 2024178.54182.20178.54181.45181.141.06%292,887
Nov 4, 2024178.25181.41178.25179.55179.250.43%268,233
Nov 1, 2024180.25181.60177.92178.79178.49-0.56%325,646
Oct 31, 2024180.32182.57178.31179.79179.48-0.70%246,636
Oct 30, 2024178.88182.55177.37181.06180.750.19%535,573
Oct 29, 2024182.87184.63180.54180.72180.41-2.54%330,824
Oct 28, 2024182.91186.33181.25185.43185.122.20%224,354
Oct 25, 2024183.25184.39179.59181.43181.12-0.29%206,278
Oct 24, 2024176.58182.52176.47181.96181.653.11%277,186
Oct 23, 2024175.00178.63175.00176.48176.180.28%238,077
Oct 22, 2024177.70178.01173.18175.98175.68-5.46%600,952
Oct 21, 2024190.93190.93185.74186.15185.83-2.07%202,992
Oct 18, 2024192.62192.63189.16190.08189.76-1.13%179,126
Oct 17, 2024189.58192.67188.03192.25191.921.68%251,153
Oct 16, 2024195.12195.57188.74189.08188.76-2.18%393,336
Oct 15, 2024193.86196.87193.29193.30192.970.05%183,646
Oct 14, 2024191.46193.86189.95193.20192.870.99%167,572
Oct 11, 2024188.97192.45188.97191.31190.991.35%169,879
Oct 10, 2024190.38190.70188.58188.77188.45-2.09%105,978
Oct 9, 2024194.99195.45192.64192.79192.46-0.44%189,114
Oct 8, 2024193.16194.33190.50193.65193.320.47%145,480
Oct 7, 2024190.32193.35187.46192.74192.410.50%196,219
Oct 4, 2024192.79192.79188.53191.78191.450.54%173,092
Oct 3, 2024190.79193.16188.20190.75190.43-0.45%200,468
Oct 2, 2024190.49193.01188.66191.62191.010.38%185,016
Oct 1, 2024191.25192.58186.86190.89190.29-0.20%184,232
Sep 30, 2024190.00193.00188.63191.27190.670.05%226,716
Sep 27, 2024192.09193.57189.57191.18190.580.83%141,965