Skip to main content
Simpson Manufacturing Co., Inc. (SSD)
NYSE: SSD · Real-Time Price · USD
153.54
-0.89 (-0.58%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Simpson Manufacturing Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 2025154.08154.41151.46153.54153.54-0.58%171,150
Apr 24, 2025151.46154.45149.51154.43154.432.74%148,836
Apr 23, 2025150.90154.98149.53150.31150.311.49%187,149
Apr 22, 2025146.01148.49144.61148.10148.102.83%231,804
Apr 21, 2025145.86146.39142.67144.02144.02-2.29%158,290
Apr 17, 2025146.63148.58146.15147.40147.400.74%141,055
Apr 16, 2025149.39150.90144.32146.31146.31-2.48%207,600
Apr 15, 2025149.07152.49148.61150.03150.030.17%323,347
Apr 14, 2025151.29152.38149.10149.78149.78-0.03%333,441
Apr 11, 2025146.65151.12144.65149.83149.831.35%223,334
Apr 10, 2025148.24149.46142.71147.83147.83-2.15%301,036
Apr 9, 2025138.39152.28138.39151.08151.088.06%425,981
Apr 8, 2025145.88147.51138.02139.81139.81-2.67%308,098
Apr 7, 2025141.28150.64141.17143.65143.65-2.77%530,133
Apr 4, 2025141.07149.81137.35147.74147.741.80%464,639
Apr 3, 2025154.20154.20144.95145.13145.13-8.63%398,931
Apr 2, 2025155.16159.60155.16158.83158.521.24%219,583
Apr 1, 2025156.40158.64155.05156.88156.58-0.13%228,029
Mar 31, 2025156.70158.75154.93157.08156.78-0.18%266,451
Mar 28, 2025158.60159.07155.71157.36157.06-0.97%663,845
Mar 27, 2025159.28160.35157.08158.90158.59-0.08%133,999
Mar 26, 2025159.82161.01158.46159.02158.71-0.68%139,155
Mar 25, 2025158.65160.93158.40160.11159.800.23%201,624
Mar 24, 2025158.00161.34158.00159.74159.432.76%163,383
Mar 21, 2025154.90155.71152.74155.45155.15-0.84%909,944
Mar 20, 2025156.80160.06156.49156.76156.46-1.71%218,274
Mar 19, 2025158.44160.67156.67159.48159.170.40%294,127
Mar 18, 2025158.05160.58157.87158.84158.53-0.43%145,361
Mar 17, 2025158.93160.76158.90159.52159.210.88%219,019
Mar 14, 2025156.01158.20154.81158.13157.832.42%269,299
Mar 13, 2025156.27157.73153.87154.39154.09-1.77%139,106
Mar 12, 2025159.61160.50156.15157.17156.87-1.12%176,505
Mar 11, 2025164.01165.48158.36158.95158.64-2.98%180,960
Mar 10, 2025163.77168.16163.22163.84163.53-0.67%188,485
Mar 7, 2025161.97165.60160.52164.94164.621.81%179,069
Mar 6, 2025161.42162.57159.57162.00161.69-0.02%244,337
Mar 5, 2025158.82162.23157.51162.04161.732.79%269,037
Mar 4, 2025156.44160.32154.97157.64157.34-1.05%267,563
Mar 3, 2025164.37168.51158.73159.32159.01-3.09%240,124
Feb 28, 2025164.11165.65161.52164.40164.080.49%221,056
Feb 27, 2025167.17169.21163.24163.60163.29-3.10%181,741
Feb 26, 2025171.17173.13168.69168.84168.52-1.40%188,677
Feb 25, 2025169.05171.81168.52171.24170.911.95%188,121
Feb 24, 2025168.42169.02165.62167.96167.64-0.56%206,082
Feb 21, 2025172.17172.17167.74168.90168.58-0.95%256,936
Feb 20, 2025174.01174.01169.57170.52170.19-1.93%217,116
Feb 19, 2025173.61175.84171.39173.87173.54-1.52%303,409
Feb 18, 2025174.00176.87172.61176.55176.211.30%302,764
Feb 14, 2025168.87174.70168.87174.28173.943.98%376,704
Feb 13, 2025166.19168.14165.47167.61167.291.78%249,764