Simpson Manufacturing Co., Inc. (SSD)
NYSE: SSD · Real-Time Price · USD
181.43
-0.53 (-0.29%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Simpson Manufacturing Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 176.58 | 182.52 | 176.47 | 181.96 | 181.96 | 3.11% | 277,186 |
| Oct 23, 2024 | 175.00 | 178.63 | 175.00 | 176.48 | 176.48 | 0.28% | 238,077 |
| Oct 22, 2024 | 177.70 | 178.01 | 173.18 | 175.98 | 175.98 | -5.46% | 600,952 |
| Oct 21, 2024 | 190.93 | 190.93 | 185.74 | 186.15 | 186.15 | -2.07% | 202,992 |
| Oct 18, 2024 | 192.62 | 192.63 | 189.16 | 190.08 | 190.08 | -1.13% | 179,126 |
| Oct 17, 2024 | 189.58 | 192.67 | 188.03 | 192.25 | 192.25 | 1.68% | 251,153 |
| Oct 16, 2024 | 195.12 | 195.57 | 188.74 | 189.08 | 189.08 | -2.18% | 393,336 |
| Oct 15, 2024 | 193.86 | 196.87 | 193.29 | 193.30 | 193.30 | 0.05% | 183,646 |
| Oct 14, 2024 | 191.46 | 193.86 | 189.95 | 193.20 | 193.20 | 0.99% | 167,572 |
| Oct 11, 2024 | 188.97 | 192.45 | 188.97 | 191.31 | 191.31 | 1.35% | 169,879 |
| Oct 10, 2024 | 190.38 | 190.70 | 188.58 | 188.77 | 188.77 | -2.09% | 105,978 |
| Oct 9, 2024 | 194.99 | 195.45 | 192.64 | 192.79 | 192.79 | -0.44% | 189,114 |
| Oct 8, 2024 | 193.16 | 194.33 | 190.50 | 193.65 | 193.65 | 0.47% | 145,480 |
| Oct 7, 2024 | 190.32 | 193.35 | 187.46 | 192.74 | 192.74 | 0.50% | 196,219 |
| Oct 4, 2024 | 192.79 | 192.79 | 188.53 | 191.78 | 191.78 | 0.54% | 173,092 |
| Oct 3, 2024 | 190.79 | 193.16 | 188.20 | 190.75 | 190.75 | -0.45% | 200,468 |
| Oct 2, 2024 | 190.49 | 193.01 | 188.66 | 191.62 | 191.34 | 0.38% | 185,016 |
| Oct 1, 2024 | 191.25 | 192.58 | 186.86 | 190.89 | 190.61 | -0.20% | 184,232 |
| Sep 30, 2024 | 190.00 | 193.00 | 188.63 | 191.27 | 190.99 | 0.05% | 226,716 |
| Sep 27, 2024 | 192.09 | 193.57 | 189.57 | 191.18 | 190.90 | 0.83% | 141,965 |
| Sep 26, 2024 | 190.74 | 191.10 | 188.08 | 189.60 | 189.32 | 0.42% | 172,718 |
| Sep 25, 2024 | 192.06 | 192.06 | 187.34 | 188.81 | 188.53 | -1.32% | 287,582 |
| Sep 24, 2024 | 192.52 | 194.04 | 190.43 | 191.33 | 191.05 | -0.40% | 409,094 |
| Sep 23, 2024 | 191.19 | 192.81 | 189.37 | 192.09 | 191.81 | 1.50% | 234,936 |
| Sep 20, 2024 | 194.53 | 194.53 | 188.62 | 189.26 | 188.98 | -3.02% | 656,258 |
| Sep 19, 2024 | 191.14 | 195.17 | 188.46 | 195.15 | 194.86 | 4.37% | 229,746 |
| Sep 18, 2024 | 185.68 | 194.32 | 184.19 | 186.98 | 186.71 | 1.34% | 309,317 |
| Sep 17, 2024 | 184.31 | 186.57 | 182.14 | 184.51 | 184.24 | 0.75% | 128,793 |
| Sep 16, 2024 | 182.36 | 183.44 | 177.56 | 183.13 | 182.86 | 1.00% | 160,887 |
| Sep 13, 2024 | 176.31 | 181.40 | 176.31 | 181.32 | 181.05 | 3.91% | 208,364 |
| Sep 12, 2024 | 173.16 | 175.46 | 172.70 | 174.49 | 174.23 | 1.15% | 132,821 |
| Sep 11, 2024 | 171.50 | 172.84 | 166.91 | 172.51 | 172.26 | -0.06% | 145,344 |
| Sep 10, 2024 | 172.34 | 176.50 | 170.38 | 172.61 | 172.36 | 0.98% | 152,892 |
| Sep 9, 2024 | 170.37 | 172.54 | 169.74 | 170.93 | 170.68 | 0.02% | 95,318 |
| Sep 6, 2024 | 172.36 | 175.67 | 170.05 | 170.90 | 170.65 | -0.43% | 103,223 |
| Sep 5, 2024 | 173.84 | 174.03 | 170.66 | 171.63 | 171.38 | -1.17% | 232,265 |
| Sep 4, 2024 | 173.93 | 174.51 | 172.31 | 173.67 | 173.42 | -0.21% | 112,741 |
| Sep 3, 2024 | 182.55 | 182.55 | 173.46 | 174.04 | 173.79 | -4.93% | 154,077 |
| Aug 30, 2024 | 181.40 | 183.49 | 179.88 | 183.06 | 182.79 | 1.00% | 119,247 |
| Aug 29, 2024 | 182.26 | 184.48 | 181.18 | 181.25 | 180.98 | 0.24% | 107,940 |
| Aug 28, 2024 | 178.75 | 182.16 | 178.75 | 180.82 | 180.56 | -0.40% | 118,393 |
| Aug 27, 2024 | 184.99 | 184.99 | 180.71 | 181.54 | 181.27 | -2.46% | 104,269 |
| Aug 26, 2024 | 187.46 | 189.05 | 186.08 | 186.11 | 185.84 | -0.02% | 176,926 |
| Aug 23, 2024 | 180.47 | 186.97 | 180.00 | 186.15 | 185.88 | 4.37% | 123,086 |
| Aug 22, 2024 | 179.95 | 180.58 | 178.03 | 178.36 | 178.10 | -1.04% | 103,589 |
| Aug 21, 2024 | 178.73 | 180.44 | 176.64 | 180.23 | 179.97 | 1.92% | 178,989 |
| Aug 20, 2024 | 178.82 | 180.78 | 175.77 | 176.83 | 176.57 | -1.22% | 119,190 |
| Aug 19, 2024 | 178.07 | 179.42 | 176.91 | 179.01 | 178.75 | 1.08% | 179,809 |
| Aug 16, 2024 | 175.30 | 179.50 | 175.30 | 177.10 | 176.84 | 0.49% | 186,871 |
| Aug 15, 2024 | 178.39 | 178.39 | 175.40 | 176.24 | 175.98 | 0.95% | 133,779 |
| Aug 14, 2024 | 175.10 | 175.50 | 172.30 | 174.58 | 174.32 | 0.26% | 195,384 |
| Aug 13, 2024 | 173.00 | 175.51 | 170.92 | 174.13 | 173.88 | 1.66% | 269,929 |
| Aug 12, 2024 | 174.46 | 174.51 | 170.92 | 171.28 | 171.03 | -2.02% | 182,968 |
| Aug 9, 2024 | 176.20 | 177.44 | 173.37 | 174.81 | 174.55 | -0.57% | 217,424 |
| Aug 8, 2024 | 177.15 | 178.00 | 174.35 | 175.81 | 175.55 | 0.85% | 143,696 |
| Aug 7, 2024 | 178.76 | 179.11 | 173.83 | 174.33 | 174.07 | -1.62% | 159,602 |
| Aug 6, 2024 | 173.42 | 179.52 | 173.13 | 177.20 | 176.94 | 1.72% | 316,473 |
| Aug 5, 2024 | 167.03 | 175.64 | 167.03 | 174.20 | 173.95 | -2.69% | 292,925 |
| Aug 2, 2024 | 179.10 | 179.44 | 175.19 | 179.02 | 178.76 | -3.08% | 360,282 |
| Aug 1, 2024 | 190.44 | 193.98 | 182.38 | 184.70 | 184.43 | -3.85% | 225,646 |
| Jul 31, 2024 | 193.35 | 197.38 | 188.66 | 192.09 | 191.81 | 0.18% | 207,302 |
| Jul 30, 2024 | 192.45 | 193.51 | 190.90 | 191.74 | 191.46 | 0.31% | 204,758 |
| Jul 29, 2024 | 192.12 | 193.62 | 190.14 | 191.15 | 190.87 | -0.68% | 379,368 |
| Jul 26, 2024 | 188.61 | 194.07 | 188.39 | 192.45 | 192.17 | 4.04% | 433,574 |
| Jul 25, 2024 | 178.31 | 186.46 | 178.14 | 184.97 | 184.70 | 4.13% | 364,049 |
| Jul 24, 2024 | 178.35 | 184.69 | 177.62 | 177.63 | 177.37 | -0.84% | 356,213 |
| Jul 23, 2024 | 173.40 | 182.00 | 166.06 | 179.13 | 178.87 | -0.85% | 687,165 |
| Jul 22, 2024 | 179.50 | 182.56 | 177.11 | 180.66 | 180.40 | -0.37% | 336,773 |
| Jul 19, 2024 | 182.58 | 183.82 | 179.95 | 181.33 | 181.06 | -0.82% | 166,297 |
| Jul 18, 2024 | 183.82 | 188.50 | 182.16 | 182.82 | 182.55 | -0.61% | 229,260 |
| Jul 17, 2024 | 188.23 | 189.52 | 183.87 | 183.95 | 183.68 | -3.16% | 339,950 |
| Jul 16, 2024 | 184.63 | 190.44 | 184.63 | 189.96 | 189.68 | 4.12% | 246,468 |
| Jul 15, 2024 | 183.12 | 184.75 | 181.51 | 182.45 | 182.18 | 0.53% | 224,922 |
| Jul 12, 2024 | 178.90 | 182.89 | 178.26 | 181.49 | 181.22 | 2.69% | 334,371 |
| Jul 11, 2024 | 171.20 | 177.78 | 169.63 | 176.73 | 176.47 | 5.35% | 224,095 |
| Jul 10, 2024 | 166.19 | 168.30 | 165.00 | 167.75 | 167.50 | 1.43% | 157,321 |
| Jul 9, 2024 | 164.98 | 168.08 | 164.10 | 165.39 | 165.15 | -0.04% | 207,980 |
| Jul 8, 2024 | 163.91 | 165.84 | 163.88 | 165.46 | 165.22 | 1.85% | 345,359 |
| Jul 5, 2024 | 163.41 | 163.70 | 161.39 | 162.45 | 162.21 | -1.10% | 226,886 |
| Jul 3, 2024 | 165.11 | 166.09 | 163.62 | 164.25 | 164.01 | -0.45% | 188,080 |
| Jul 2, 2024 | 163.90 | 165.70 | 163.89 | 165.00 | 164.48 | 0.66% | 332,494 |
| Jul 1, 2024 | 168.43 | 169.23 | 163.57 | 163.92 | 163.40 | -2.74% | 293,044 |
| Jun 28, 2024 | 173.54 | 174.65 | 168.32 | 168.53 | 168.00 | -1.85% | 5,368,456 |
| Jun 27, 2024 | 170.54 | 172.17 | 168.52 | 171.71 | 171.17 | 1.56% | 383,217 |
| Jun 26, 2024 | 167.51 | 170.68 | 166.67 | 169.07 | 168.54 | 0.32% | 314,419 |
| Jun 25, 2024 | 173.23 | 173.51 | 165.89 | 168.53 | 168.00 | -3.10% | 390,799 |
| Jun 24, 2024 | 172.31 | 176.19 | 171.30 | 173.93 | 173.38 | 1.34% | 403,874 |
| Jun 21, 2024 | 170.27 | 172.38 | 167.17 | 171.63 | 171.09 | 0.42% | 887,542 |
| Jun 20, 2024 | 170.10 | 173.38 | 169.27 | 170.92 | 170.38 | -0.13% | 305,189 |
| Jun 18, 2024 | 169.24 | 172.16 | 167.96 | 171.15 | 170.61 | 1.46% | 322,361 |
| Jun 17, 2024 | 162.14 | 169.09 | 162.00 | 168.68 | 168.15 | 3.80% | 279,989 |
| Jun 14, 2024 | 162.05 | 163.40 | 160.22 | 162.50 | 161.99 | -1.10% | 207,534 |
| Jun 13, 2024 | 164.44 | 164.53 | 162.67 | 164.31 | 163.79 | -0.57% | 273,222 |
| Jun 12, 2024 | 164.89 | 169.34 | 164.89 | 165.26 | 164.74 | 3.15% | 289,565 |
| Jun 11, 2024 | 159.33 | 160.35 | 157.42 | 160.22 | 159.71 | 0.03% | 513,755 |
| Jun 10, 2024 | 158.74 | 161.52 | 158.74 | 160.17 | 159.66 | -0.52% | 282,034 |
| Jun 7, 2024 | 160.05 | 161.54 | 158.88 | 161.00 | 160.49 | -0.23% | 216,541 |
| Jun 6, 2024 | 163.38 | 164.74 | 160.59 | 161.37 | 160.86 | -1.29% | 238,785 |
| Jun 5, 2024 | 162.73 | 165.38 | 161.43 | 163.48 | 162.96 | 0.74% | 257,432 |
| Jun 4, 2024 | 162.43 | 164.75 | 161.27 | 162.28 | 161.77 | -0.86% | 267,732 |