Skip to main content
logo
Simpson Manufacturing Co., Inc. (SSD)
NYSE: SSD · Real-Time Price · USD
175.85
+0.53 (0.30%)
At close: Oct 27, 2025, 4:00 PM EDT
171.15
-4.70 (-2.67%)
Pre-market: Oct 28, 2025, 7:41 AM EDT

Simpson Manufacturing Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 2025176.19176.81174.59175.85175.850.30%193,806
Oct 24, 2025179.11179.11174.73175.32175.32-0.89%275,575
Oct 23, 2025175.03177.76173.76176.90176.901.51%187,345
Oct 22, 2025177.00177.85174.13174.27174.27-1.60%253,426
Oct 21, 2025174.44178.80174.44177.10177.100.66%225,628
Oct 20, 2025175.06176.62174.30175.94175.940.94%210,722
Oct 17, 2025171.80174.39170.53174.31174.311.51%229,827
Oct 16, 2025170.87171.82167.64171.71171.710.98%224,955
Oct 15, 2025170.01171.24168.92170.05170.050.32%190,734
Oct 14, 2025164.82170.01164.82169.51169.512.31%327,023
Oct 13, 2025167.16167.56165.48165.69165.69-0.32%228,670
Oct 10, 2025170.44171.93166.02166.23166.23-1.92%182,414
Oct 9, 2025172.92172.92167.89169.48169.48-2.10%260,425
Oct 8, 2025171.06173.67169.54173.11173.111.73%250,323
Oct 7, 2025169.90173.00168.33170.17170.170.29%324,477
Oct 6, 2025171.00171.04167.85169.67169.67-0.91%280,855
Oct 3, 2025169.70171.52168.95171.22171.221.18%423,013
Oct 2, 2025166.51169.48165.68169.23169.231.13%218,990
Oct 1, 2025167.51168.26164.73167.34167.05-0.07%302,786
Sep 30, 2025167.15168.10165.85167.46167.17-0.06%316,083
Sep 29, 2025171.93172.49166.47167.56167.27-2.13%320,868
Sep 26, 2025173.92175.06170.66171.20170.91-0.96%353,024
Sep 25, 2025174.50176.48171.95172.86172.56-2.08%259,972
Sep 24, 2025178.47179.49176.39176.54176.24-1.58%184,165
Sep 23, 2025181.68182.13178.65179.38179.07-0.49%212,358
Sep 22, 2025181.79181.85178.66180.27179.96-0.88%237,166
Sep 19, 2025183.97183.97179.90181.87181.56-1.25%505,953
Sep 18, 2025182.80184.46181.75184.17183.861.01%331,570
Sep 17, 2025188.60189.32181.69182.33182.02-2.43%345,849
Sep 16, 2025188.70188.74185.80186.88186.56-0.78%255,724
Sep 15, 2025189.59190.61187.47188.35188.03-0.21%318,057
Sep 12, 2025192.08192.89188.42188.75188.43-2.65%185,552
Sep 11, 2025191.99195.08191.70193.88193.551.29%325,172
Sep 10, 2025190.90191.77189.60191.41191.080.58%161,664
Sep 9, 2025194.91194.91188.70190.30189.97-2.73%208,451
Sep 8, 2025195.09196.04192.81195.65195.32-0.13%158,511
Sep 5, 2025195.42197.68194.64195.90195.571.56%236,024
Sep 4, 2025189.35193.23186.32192.89192.562.79%239,521
Sep 3, 2025187.33189.45186.54187.66187.34-0.27%248,585
Sep 2, 2025187.92189.96187.72188.16187.84-1.55%215,302
Aug 29, 2025192.86194.92190.00191.12190.79-0.94%224,715
Aug 28, 2025195.50195.50191.72192.94192.61-0.58%193,668
Aug 27, 2025193.09196.20193.09194.07193.74-0.21%220,791
Aug 26, 2025194.66196.83194.08194.48194.15-0.33%172,229
Aug 25, 2025196.73196.82194.51195.13194.80-0.99%193,313
Aug 22, 2025190.64197.82189.72197.08196.744.45%247,927
Aug 21, 2025186.39190.06186.39188.68188.360.16%355,790
Aug 20, 2025191.29192.09188.10188.38188.06-1.84%480,754
Aug 19, 2025189.21192.85189.03191.91191.582.06%207,776
Aug 18, 2025187.12188.99186.39188.04187.720.53%235,600