Skip to main content
logo
Simpson Manufacturing Co., Inc. (SSD)
NYSE: SSD · Real-Time Price · USD
161.47
-3.42 (-2.07%)
Dec 31, 2025, 4:00 PM EST - Market closed

Simpson Manufacturing Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 2025163.93166.31161.25161.47161.47-2.07%274,101
Dec 30, 2025165.40166.55164.29164.89164.89-0.81%163,045
Dec 29, 2025168.00168.17165.24166.24166.24-0.56%189,255
Dec 26, 2025166.21167.80165.50167.18167.180.34%71,935
Dec 24, 2025165.97167.03164.78166.61166.610.79%84,886
Dec 23, 2025166.43166.65165.05165.30165.30-1.27%118,341
Dec 22, 2025167.13168.16165.00167.43167.430.34%258,271
Dec 19, 2025167.11167.43164.69166.86166.86-0.61%456,570
Dec 18, 2025167.70170.08166.16167.88167.880.84%239,831
Dec 17, 2025168.02170.92165.44166.48166.48-1.47%254,075
Dec 16, 2025167.97170.16167.14168.97168.970.05%288,244
Dec 15, 2025170.18170.69166.59168.88168.88-0.35%200,291
Dec 12, 2025171.87173.82167.63169.47169.47-1.00%232,441
Dec 11, 2025169.36172.04168.83171.18171.181.71%214,064
Dec 10, 2025165.22169.15164.61168.31168.312.02%475,086
Dec 9, 2025165.88168.96164.24164.97164.97-1.12%233,328
Dec 8, 2025168.96170.88165.84166.84166.84-1.55%334,536
Dec 5, 2025169.38170.70167.63169.47169.470.25%265,943
Dec 4, 2025170.77172.22168.20169.04169.04-1.08%227,764
Dec 3, 2025168.05171.38167.93170.88170.882.08%321,230
Dec 2, 2025170.00170.64165.61167.40167.40-1.73%386,525
Dec 1, 2025165.81173.07165.23170.34170.341.77%734,443
Nov 28, 2025168.11169.01166.51167.38167.38-0.48%87,968
Nov 26, 2025165.39170.43165.39168.19168.191.17%280,029
Nov 25, 2025163.69167.32163.48166.25166.252.16%315,751
Nov 24, 2025162.06166.43161.99162.74162.74-218,251
Nov 21, 2025158.04163.72158.04162.74162.742.84%488,989
Nov 20, 2025161.00162.29156.97158.24158.24-0.55%348,724
Nov 19, 2025159.03159.86157.60159.12159.120.71%293,496
Nov 18, 2025157.75159.50156.32158.00158.00-0.32%460,488
Nov 17, 2025164.00164.59158.17158.51158.51-3.45%254,067
Nov 14, 2025164.94165.89163.36164.17164.17-1.29%262,553
Nov 13, 2025167.05169.32165.43166.32166.32-0.96%237,619
Nov 12, 2025168.00170.13165.35167.94167.94-0.01%216,844
Nov 11, 2025169.18170.05167.09167.96167.96-0.58%219,780
Nov 10, 2025170.76170.76167.15168.94168.94-1.07%251,447
Nov 7, 2025168.24170.88168.14170.76170.761.33%200,961
Nov 6, 2025170.00170.00167.25168.52168.52-0.68%186,125
Nov 5, 2025172.49174.31166.38169.67169.67-2.15%401,244
Nov 4, 2025173.44175.46171.57173.39173.39-0.20%340,937
Nov 3, 2025174.93174.93171.17173.74173.74-1.56%330,140
Oct 31, 2025175.18177.00172.82176.50176.501.00%328,667
Oct 30, 2025179.70181.44174.30174.76174.76-2.64%248,890
Oct 29, 2025185.09186.63179.33179.49179.49-3.72%448,880
Oct 28, 2025181.32187.02181.32186.43186.436.02%702,016
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