Simpson Manufacturing Co., Inc. (SSD)
NYSE: SSD · Real-Time Price · USD
155.35
-2.01 (-1.28%)
Mar 31, 2025, 9:41 AM EDT - Market open
Simpson Manufacturing Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 158.60 | 159.07 | 155.71 | 157.36 | 157.36 | -0.97% | 663,619 |
| Mar 27, 2025 | 159.28 | 160.35 | 157.08 | 158.90 | 158.90 | -0.08% | 133,999 |
| Mar 26, 2025 | 159.82 | 161.01 | 158.46 | 159.02 | 159.02 | -0.68% | 139,155 |
| Mar 25, 2025 | 158.65 | 160.93 | 158.40 | 160.11 | 160.11 | 0.23% | 201,624 |
| Mar 24, 2025 | 158.00 | 161.34 | 158.00 | 159.74 | 159.74 | 2.76% | 163,383 |
| Mar 21, 2025 | 154.90 | 155.71 | 152.74 | 155.45 | 155.45 | -0.84% | 909,944 |
| Mar 20, 2025 | 156.80 | 160.06 | 156.49 | 156.76 | 156.76 | -1.71% | 218,274 |
| Mar 19, 2025 | 158.44 | 160.67 | 156.67 | 159.48 | 159.48 | 0.40% | 294,127 |
| Mar 18, 2025 | 158.05 | 160.58 | 157.87 | 158.84 | 158.84 | -0.43% | 145,361 |
| Mar 17, 2025 | 158.93 | 160.76 | 158.90 | 159.52 | 159.52 | 0.88% | 219,019 |
| Mar 14, 2025 | 156.01 | 158.20 | 154.81 | 158.13 | 158.13 | 2.42% | 269,299 |
| Mar 13, 2025 | 156.27 | 157.73 | 153.87 | 154.39 | 154.39 | -1.77% | 139,106 |
| Mar 12, 2025 | 159.61 | 160.50 | 156.15 | 157.17 | 157.17 | -1.12% | 176,505 |
| Mar 11, 2025 | 164.01 | 165.48 | 158.36 | 158.95 | 158.95 | -2.98% | 180,960 |
| Mar 10, 2025 | 163.77 | 168.16 | 163.22 | 163.84 | 163.84 | -0.67% | 188,485 |
| Mar 7, 2025 | 161.97 | 165.60 | 160.52 | 164.94 | 164.94 | 1.81% | 179,069 |
| Mar 6, 2025 | 161.42 | 162.57 | 159.57 | 162.00 | 162.00 | -0.02% | 244,337 |
| Mar 5, 2025 | 158.82 | 162.23 | 157.51 | 162.04 | 162.04 | 2.79% | 269,037 |
| Mar 4, 2025 | 156.44 | 160.32 | 154.97 | 157.64 | 157.64 | -1.05% | 267,563 |
| Mar 3, 2025 | 164.37 | 168.51 | 158.73 | 159.32 | 159.32 | -3.09% | 240,124 |
| Feb 28, 2025 | 164.11 | 165.65 | 161.52 | 164.40 | 164.40 | 0.49% | 221,056 |
| Feb 27, 2025 | 167.17 | 169.21 | 163.24 | 163.60 | 163.60 | -3.10% | 181,741 |
| Feb 26, 2025 | 171.17 | 173.13 | 168.69 | 168.84 | 168.84 | -1.40% | 188,677 |
| Feb 25, 2025 | 169.05 | 171.81 | 168.52 | 171.24 | 171.24 | 1.95% | 188,121 |
| Feb 24, 2025 | 168.42 | 169.02 | 165.62 | 167.96 | 167.96 | -0.56% | 206,082 |
| Feb 21, 2025 | 172.17 | 172.17 | 167.74 | 168.90 | 168.90 | -0.95% | 256,936 |
| Feb 20, 2025 | 174.01 | 174.01 | 169.57 | 170.52 | 170.52 | -1.93% | 217,116 |
| Feb 19, 2025 | 173.61 | 175.84 | 171.39 | 173.87 | 173.87 | -1.52% | 303,409 |
| Feb 18, 2025 | 174.00 | 176.87 | 172.61 | 176.55 | 176.55 | 1.30% | 302,764 |
| Feb 14, 2025 | 168.87 | 174.70 | 168.87 | 174.28 | 174.28 | 3.98% | 376,704 |
| Feb 13, 2025 | 166.19 | 168.14 | 165.47 | 167.61 | 167.61 | 1.78% | 249,764 |
| Feb 12, 2025 | 165.81 | 166.65 | 164.20 | 164.68 | 164.68 | -2.75% | 258,028 |
| Feb 11, 2025 | 176.41 | 181.99 | 169.31 | 169.33 | 169.33 | 1.47% | 695,885 |
| Feb 10, 2025 | 166.39 | 168.31 | 164.92 | 166.88 | 166.88 | 0.88% | 266,097 |
| Feb 7, 2025 | 168.11 | 168.34 | 164.82 | 165.42 | 165.42 | -1.37% | 190,372 |
| Feb 6, 2025 | 168.69 | 170.38 | 167.16 | 167.71 | 167.71 | 0.07% | 356,686 |
| Feb 5, 2025 | 166.91 | 168.57 | 165.51 | 167.59 | 167.59 | 1.41% | 265,630 |
| Feb 4, 2025 | 165.09 | 166.39 | 164.77 | 165.26 | 165.26 | -0.35% | 248,429 |
| Feb 3, 2025 | 163.93 | 168.25 | 163.00 | 165.84 | 165.84 | -1.29% | 239,629 |
| Jan 31, 2025 | 168.98 | 169.76 | 166.10 | 168.00 | 168.00 | -0.96% | 259,355 |
| Jan 30, 2025 | 167.83 | 170.49 | 167.65 | 169.63 | 169.63 | 1.85% | 168,183 |
| Jan 29, 2025 | 166.52 | 169.92 | 166.03 | 166.55 | 166.55 | -0.34% | 260,692 |
| Jan 28, 2025 | 167.21 | 167.78 | 165.53 | 167.12 | 167.12 | -0.35% | 148,301 |
| Jan 27, 2025 | 166.11 | 169.05 | 165.85 | 167.71 | 167.71 | 1.03% | 346,960 |
| Jan 24, 2025 | 167.15 | 167.27 | 165.02 | 166.00 | 166.00 | -0.46% | 207,014 |
| Jan 23, 2025 | 166.93 | 168.90 | 166.11 | 166.77 | 166.77 | -0.10% | 224,372 |
| Jan 22, 2025 | 169.72 | 170.80 | 164.57 | 166.93 | 166.93 | -2.53% | 372,735 |
| Jan 21, 2025 | 170.63 | 173.17 | 170.63 | 171.26 | 171.26 | 1.46% | 282,227 |
| Jan 17, 2025 | 168.69 | 169.77 | 168.03 | 168.79 | 168.79 | 1.07% | 154,181 |
| Jan 16, 2025 | 165.92 | 168.10 | 164.69 | 167.00 | 167.00 | 0.42% | 190,978 |