Skip to main content
logo
Simpson Manufacturing Co., Inc. (SSD)
NYSE: SSD · Real-Time Price · USD
171.12
-0.83 (-0.48%)
Oct 9, 2026, 4:00 PM EDT - Market closed

Simpson Manufacturing Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 2026172.05172.52169.74171.12171.12-0.48%233,648
Oct 8, 2026169.94172.48169.01171.95171.950.43%233,330
Oct 7, 2026173.81173.82169.51171.22171.22-2.17%358,328
Oct 6, 2026174.44176.31173.51175.02175.021.30%253,065
Oct 5, 2026172.40174.84170.16172.77172.77-0.46%347,345
Oct 2, 2026176.14176.14173.19173.56173.560.56%310,256
Oct 1, 2026170.00173.22168.68172.59172.591.18%294,947
Sep 30, 2026174.82174.82170.84170.88170.58-1.79%246,853
Sep 29, 2026175.16175.42172.62173.99173.68-0.46%225,889
Sep 28, 2026175.17177.46173.52174.79174.48-1.00%205,166
Sep 25, 2026174.26176.78173.19176.55176.241.69%309,914
Sep 24, 2026174.91175.42172.75173.61173.31-0.81%208,029
Sep 23, 2026175.48176.57174.41175.02174.71-0.95%259,217
Sep 22, 2026176.85177.21174.29176.70176.391.67%286,295
Sep 21, 2026171.78174.03170.21173.80173.491.50%465,383
Sep 18, 2026172.51172.51170.96171.23170.93-0.70%712,367
Sep 17, 2026175.78175.78171.54172.44172.140.16%291,366
Sep 16, 2026173.13174.26170.55172.17171.87-0.50%561,103
Sep 15, 2026172.02173.45170.39173.03172.730.84%310,702
Sep 14, 2026171.30173.78170.87171.59171.29-1.10%374,128
Sep 11, 2026175.04175.80171.36173.49173.190.61%204,100
Sep 10, 2026175.00175.45172.19172.43172.13-2.37%344,781
Sep 9, 2026178.25179.12174.84176.62176.31-1.25%313,077
Sep 8, 2026181.29181.29178.61178.86178.55-1.17%184,185
Sep 4, 2026177.40181.43176.41180.97180.651.62%145,012
Sep 3, 2026179.55181.97175.62178.08177.770.29%198,993
Sep 2, 2026177.50179.23175.16177.56177.250.40%234,361
Sep 1, 2026181.03182.00176.25176.85176.54-3.15%301,308
Aug 31, 2026181.57182.76180.00182.61182.290.30%250,216
Aug 28, 2026183.62184.05179.38182.07181.75-0.22%219,889
Aug 27, 2026184.01184.20181.34182.48182.16-1.32%153,746
Aug 26, 2026187.91188.98184.48184.93184.61-0.88%158,882
Aug 25, 2026189.87189.87185.40186.58186.25-0.51%256,536
Aug 24, 2026188.93190.85187.50187.53187.20-0.66%220,368
Aug 21, 2026187.88189.52186.98188.77188.440.47%157,580
Aug 20, 2026189.98191.03187.53187.88187.55-2.76%211,555
Aug 19, 2026192.34195.55191.53193.22192.881.78%319,044
Aug 18, 2026195.81195.81189.72189.84189.51-3.09%244,461
Aug 17, 2026192.31196.06191.95195.89195.551.09%263,172
Aug 14, 2026194.75194.75192.48193.78193.44-0.76%158,623
Aug 13, 2026196.98197.45194.31195.27194.930.23%280,442
Aug 12, 2026200.37200.37193.75194.83194.49-2.53%253,200
Aug 11, 2026196.09200.00196.09199.89199.542.34%173,141
Aug 10, 2026198.24198.24192.77195.31194.97-1.50%195,680
Aug 7, 2026193.68198.47192.98198.29197.942.51%285,844
Aug 6, 2026195.89195.99193.11193.44193.10-1.98%171,476
Aug 5, 2026195.97199.22195.97197.35197.000.44%280,287
Aug 4, 2026192.11197.46190.56196.48196.142.24%186,302
Aug 3, 2026191.09193.28189.70192.17191.832.36%194,676
Jul 31, 2026186.97188.48184.03187.74187.410.57%374,760