Skip to main content
logo
Simpson Manufacturing Co., Inc. (SSD)
NYSE: SSD · Real-Time Price · USD
167.02
-4.08 (-2.38%)
Mar 20, 2026, 4:00 PM EDT - Market closed

Simpson Manufacturing Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 2026170.81171.56165.25167.02167.02-2.38%544,432
Mar 19, 2026173.70173.85169.71171.10171.10-2.23%303,267
Mar 18, 2026175.83178.20174.91175.00175.00-1.57%203,223
Mar 17, 2026179.19180.26176.27177.80177.80-0.25%206,542
Mar 16, 2026179.16179.52176.82178.25178.250.16%228,758
Mar 13, 2026179.41181.33175.82177.96177.96-0.22%313,166
Mar 12, 2026178.63180.12176.69178.36178.36-1.31%301,737
Mar 11, 2026181.99183.35178.27180.72180.72-0.52%173,833
Mar 10, 2026183.51185.33181.40181.66181.66-1.86%204,593
Mar 9, 2026183.00186.08180.77185.11185.11-0.49%283,924
Mar 6, 2026185.79187.15183.48186.02186.02-1.35%317,408
Mar 5, 2026189.57192.11187.16188.57188.57-1.50%340,484
Mar 4, 2026191.26191.99189.78191.44191.440.35%162,895
Mar 3, 2026188.40193.01186.43190.78190.78-1.13%231,755
Mar 2, 2026191.00194.98189.25192.96192.96-0.32%228,796
Feb 27, 2026190.55194.17189.50193.57193.570.53%184,021
Feb 26, 2026193.31193.99189.07192.54192.540.62%143,784
Feb 25, 2026198.91198.91189.58191.35191.35-3.27%199,725
Feb 24, 2026196.86199.64196.20197.82197.820.77%157,438
Feb 23, 2026200.30201.00195.00196.31196.31-1.85%266,810
Feb 20, 2026200.16204.51199.02200.02200.02-0.09%151,023
Feb 19, 2026202.59203.45199.02200.21200.21-1.54%223,643
Feb 18, 2026205.88208.50203.04203.35203.35-1.30%228,926
Feb 17, 2026208.80208.94203.31206.03206.03-1.43%237,379
Feb 13, 2026208.57210.59206.20209.01209.01-0.10%359,653
Feb 12, 2026207.90211.98207.89209.21209.211.61%419,897
Feb 11, 2026204.56207.94201.07205.89205.890.03%364,094
Feb 10, 2026199.29206.01195.68205.82205.824.97%409,503
Feb 9, 2026194.45197.00193.77196.07196.070.92%202,979
Feb 6, 2026192.71196.83192.26194.28194.281.50%378,360
Feb 5, 2026192.12194.63189.71191.40191.40-1.01%293,600
Feb 4, 2026185.48194.06184.68193.35193.355.56%343,686
Feb 3, 2026178.95185.92177.07183.17183.171.94%244,995
Feb 2, 2026177.02179.93175.60179.68179.681.64%253,976
Jan 30, 2026175.90179.33174.83176.78176.78-0.68%275,148
Jan 29, 2026178.75182.56175.39177.99177.990.30%228,389
Jan 28, 2026179.50180.22176.77177.46177.46-1.09%205,259
Jan 27, 2026181.31183.22178.36179.41179.41-1.77%169,310
Jan 26, 2026183.89184.00181.28182.65182.650.22%204,102
Jan 23, 2026185.20186.53182.24182.25182.25-2.17%188,064
Jan 22, 2026188.55189.99184.58186.29186.29-0.44%201,059
Jan 21, 2026184.69188.14180.71187.11187.111.83%346,960
Jan 20, 2026184.90185.88182.62183.75183.75-2.33%260,996
Jan 16, 2026187.27189.42187.04188.13188.130.19%258,264
Jan 15, 2026183.92187.86183.92187.78187.782.04%307,586
Jan 14, 2026181.70184.91178.94184.02184.021.07%331,233
Jan 13, 2026179.84182.19179.35182.07182.071.23%197,318
Jan 12, 2026178.63182.02175.18179.85179.850.45%365,118
Jan 9, 2026174.19179.71173.67179.04179.043.49%249,077
Jan 8, 2026164.20173.78163.93173.01173.014.65%202,569