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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 176.19 | 176.81 | 174.59 | 175.85 | 175.85 | 0.30% | 193,806 |
| Oct 24, 2025 | 179.11 | 179.11 | 174.73 | 175.32 | 175.32 | -0.89% | 275,575 |
| Oct 23, 2025 | 175.03 | 177.76 | 173.76 | 176.90 | 176.90 | 1.51% | 187,345 |
| Oct 22, 2025 | 177.00 | 177.85 | 174.13 | 174.27 | 174.27 | -1.60% | 253,426 |
| Oct 21, 2025 | 174.44 | 178.80 | 174.44 | 177.10 | 177.10 | 0.66% | 225,628 |
| Oct 20, 2025 | 175.06 | 176.62 | 174.30 | 175.94 | 175.94 | 0.94% | 210,722 |
| Oct 17, 2025 | 171.80 | 174.39 | 170.53 | 174.31 | 174.31 | 1.51% | 229,827 |
| Oct 16, 2025 | 170.87 | 171.82 | 167.64 | 171.71 | 171.71 | 0.98% | 224,955 |
| Oct 15, 2025 | 170.01 | 171.24 | 168.92 | 170.05 | 170.05 | 0.32% | 190,734 |
| Oct 14, 2025 | 164.82 | 170.01 | 164.82 | 169.51 | 169.51 | 2.31% | 327,023 |
| Oct 13, 2025 | 167.16 | 167.56 | 165.48 | 165.69 | 165.69 | -0.32% | 228,670 |
| Oct 10, 2025 | 170.44 | 171.93 | 166.02 | 166.23 | 166.23 | -1.92% | 182,414 |
| Oct 9, 2025 | 172.92 | 172.92 | 167.89 | 169.48 | 169.48 | -2.10% | 260,425 |
| Oct 8, 2025 | 171.06 | 173.67 | 169.54 | 173.11 | 173.11 | 1.73% | 250,323 |
| Oct 7, 2025 | 169.90 | 173.00 | 168.33 | 170.17 | 170.17 | 0.29% | 324,477 |
| Oct 6, 2025 | 171.00 | 171.04 | 167.85 | 169.67 | 169.67 | -0.91% | 280,855 |
| Oct 3, 2025 | 169.70 | 171.52 | 168.95 | 171.22 | 171.22 | 1.18% | 423,013 |
| Oct 2, 2025 | 166.51 | 169.48 | 165.68 | 169.23 | 169.23 | 1.13% | 218,990 |
| Oct 1, 2025 | 167.51 | 168.26 | 164.73 | 167.34 | 167.05 | -0.07% | 302,786 |
| Sep 30, 2025 | 167.15 | 168.10 | 165.85 | 167.46 | 167.17 | -0.06% | 316,083 |
| Sep 29, 2025 | 171.93 | 172.49 | 166.47 | 167.56 | 167.27 | -2.13% | 320,868 |
| Sep 26, 2025 | 173.92 | 175.06 | 170.66 | 171.20 | 170.91 | -0.96% | 353,024 |
| Sep 25, 2025 | 174.50 | 176.48 | 171.95 | 172.86 | 172.56 | -2.08% | 259,972 |
| Sep 24, 2025 | 178.47 | 179.49 | 176.39 | 176.54 | 176.24 | -1.58% | 184,165 |
| Sep 23, 2025 | 181.68 | 182.13 | 178.65 | 179.38 | 179.07 | -0.49% | 212,358 |
| Sep 22, 2025 | 181.79 | 181.85 | 178.66 | 180.27 | 179.96 | -0.88% | 237,166 |
| Sep 19, 2025 | 183.97 | 183.97 | 179.90 | 181.87 | 181.56 | -1.25% | 505,953 |
| Sep 18, 2025 | 182.80 | 184.46 | 181.75 | 184.17 | 183.86 | 1.01% | 331,570 |
| Sep 17, 2025 | 188.60 | 189.32 | 181.69 | 182.33 | 182.02 | -2.43% | 345,849 |
| Sep 16, 2025 | 188.70 | 188.74 | 185.80 | 186.88 | 186.56 | -0.78% | 255,724 |
| Sep 15, 2025 | 189.59 | 190.61 | 187.47 | 188.35 | 188.03 | -0.21% | 318,057 |
| Sep 12, 2025 | 192.08 | 192.89 | 188.42 | 188.75 | 188.43 | -2.65% | 185,552 |
| Sep 11, 2025 | 191.99 | 195.08 | 191.70 | 193.88 | 193.55 | 1.29% | 325,172 |
| Sep 10, 2025 | 190.90 | 191.77 | 189.60 | 191.41 | 191.08 | 0.58% | 161,664 |
| Sep 9, 2025 | 194.91 | 194.91 | 188.70 | 190.30 | 189.97 | -2.73% | 208,451 |
| Sep 8, 2025 | 195.09 | 196.04 | 192.81 | 195.65 | 195.32 | -0.13% | 158,511 |
| Sep 5, 2025 | 195.42 | 197.68 | 194.64 | 195.90 | 195.57 | 1.56% | 236,024 |
| Sep 4, 2025 | 189.35 | 193.23 | 186.32 | 192.89 | 192.56 | 2.79% | 239,521 |
| Sep 3, 2025 | 187.33 | 189.45 | 186.54 | 187.66 | 187.34 | -0.27% | 248,585 |
| Sep 2, 2025 | 187.92 | 189.96 | 187.72 | 188.16 | 187.84 | -1.55% | 215,302 |
| Aug 29, 2025 | 192.86 | 194.92 | 190.00 | 191.12 | 190.79 | -0.94% | 224,715 |
| Aug 28, 2025 | 195.50 | 195.50 | 191.72 | 192.94 | 192.61 | -0.58% | 193,668 |
| Aug 27, 2025 | 193.09 | 196.20 | 193.09 | 194.07 | 193.74 | -0.21% | 220,791 |
| Aug 26, 2025 | 194.66 | 196.83 | 194.08 | 194.48 | 194.15 | -0.33% | 172,229 |
| Aug 25, 2025 | 196.73 | 196.82 | 194.51 | 195.13 | 194.80 | -0.99% | 193,313 |
| Aug 22, 2025 | 190.64 | 197.82 | 189.72 | 197.08 | 196.74 | 4.45% | 247,927 |
| Aug 21, 2025 | 186.39 | 190.06 | 186.39 | 188.68 | 188.36 | 0.16% | 355,790 |
| Aug 20, 2025 | 191.29 | 192.09 | 188.10 | 188.38 | 188.06 | -1.84% | 480,754 |
| Aug 19, 2025 | 189.21 | 192.85 | 189.03 | 191.91 | 191.58 | 2.06% | 207,776 |
| Aug 18, 2025 | 187.12 | 188.99 | 186.39 | 188.04 | 187.72 | 0.53% | 235,600 |