Skip to main content
logo
Simpson Manufacturing Co., Inc. (SSD)
NYSE: SSD · Real-Time Price · USD
182.07
-0.41 (-0.22%)
Aug 28, 2026, 4:00 PM EDT - Market closed

Simpson Manufacturing Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2026183.62184.05179.38182.07182.07-0.22%219,885
Aug 27, 2026184.01184.20181.34182.48182.48-1.32%153,744
Aug 26, 2026187.91188.98184.48184.93184.93-0.88%158,878
Aug 25, 2026189.87189.87185.40186.58186.58-0.51%256,533
Aug 24, 2026188.93190.85187.50187.53187.53-0.66%220,366
Aug 21, 2026187.88189.52186.98188.77188.770.47%157,578
Aug 20, 2026189.98191.03187.53187.88187.88-2.76%211,550
Aug 19, 2026192.34195.55191.53193.22193.221.78%319,025
Aug 18, 2026195.81195.81189.72189.84189.84-3.09%244,453
Aug 17, 2026192.31196.06191.95195.89195.891.09%263,158
Aug 14, 2026194.75194.75192.48193.78193.78-0.76%155,193
Aug 13, 2026196.98197.45194.31195.27195.270.23%205,237
Aug 12, 2026200.37200.37193.75194.83194.83-2.53%248,947
Aug 11, 2026196.09200.00196.09199.89199.892.34%168,169
Aug 10, 2026198.24198.24192.77195.31195.31-1.50%190,579
Aug 7, 2026193.68198.47192.98198.29198.292.51%199,077
Aug 6, 2026195.89195.99193.11193.44193.44-1.98%171,473
Aug 5, 2026195.97199.22195.97197.35197.350.44%280,284
Aug 4, 2026192.11197.46190.56196.48196.482.24%186,299
Aug 3, 2026191.09193.28189.70192.17192.172.36%194,673
Jul 31, 2026186.97188.48184.03187.74187.740.57%374,758
Jul 30, 2026190.30193.72184.68186.67186.67-1.48%330,225
Jul 29, 2026195.33195.33188.91189.48189.48-4.44%314,300
Jul 28, 2026198.00209.32197.88198.28198.282.61%573,128
Jul 27, 2026195.33196.93192.00193.24193.24-0.33%261,393
Jul 24, 2026190.29194.65190.29193.88193.882.44%350,455
Jul 23, 2026184.91189.66183.37189.26189.261.32%345,987
Jul 22, 2026184.76188.21184.76186.80186.800.76%191,977
Jul 21, 2026185.90186.10182.87185.40185.40-0.15%209,926
Jul 20, 2026189.38190.63184.93185.68185.68-1.86%325,113
Jul 17, 2026192.35195.24188.29189.20189.20-2.37%208,602
Jul 16, 2026188.71194.49188.71193.80193.802.21%218,336
Jul 15, 2026189.37191.88187.52189.61189.610.23%387,154
Jul 14, 2026188.79190.39186.15189.18189.181.93%357,723
Jul 13, 2026188.99190.88185.35185.60185.60-1.69%261,066
Jul 10, 2026188.93191.74188.73188.80188.800.11%178,275
Jul 9, 2026188.85190.90187.79188.60188.600.80%210,493
Jul 8, 2026189.94189.94185.84187.10187.10-2.61%289,252
Jul 7, 2026196.57196.59191.34192.11192.11-2.79%396,731
Jul 6, 2026201.10201.10195.48197.62197.62-1.54%243,468
Jul 2, 2026202.99205.00198.20200.72200.72-1.18%399,274
Jul 1, 2026207.59210.25203.34203.42203.12-2.83%401,396
Jun 30, 2026210.21210.52206.90209.35209.040.06%643,008
Jun 29, 2026209.08211.00207.43209.23208.92-0.40%361,211
Jun 26, 2026209.54211.59207.72210.06209.750.20%614,924
Jun 25, 2026208.58213.49207.56209.64209.331.48%422,045
Jun 24, 2026199.24208.02199.24206.58206.284.49%491,846
Jun 23, 2026196.58200.90196.58197.71197.42-0.29%392,480
Jun 22, 2026199.81201.50197.40198.28197.99-0.93%415,327
Jun 18, 2026194.12203.25192.90200.14199.844.35%657,233