Simpson Manufacturing Co., Inc. (SSD)
NYSE: SSD · Real-Time Price · USD
195.31
-2.98 (-1.50%)
Aug 10, 2026, 4:00 PM EDT - Market closed
Simpson Manufacturing Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 198.24 | 198.24 | 192.77 | 195.31 | 195.31 | -1.50% | 190,579 |
| Aug 7, 2026 | 193.68 | 198.47 | 192.98 | 198.29 | 198.29 | 2.51% | 199,077 |
| Aug 6, 2026 | 195.89 | 195.99 | 193.11 | 193.44 | 193.44 | -1.98% | 171,473 |
| Aug 5, 2026 | 195.97 | 199.22 | 195.97 | 197.35 | 197.35 | 0.44% | 280,284 |
| Aug 4, 2026 | 192.11 | 197.46 | 190.56 | 196.48 | 196.48 | 2.24% | 186,299 |
| Aug 3, 2026 | 191.09 | 193.28 | 189.70 | 192.17 | 192.17 | 2.36% | 194,673 |
| Jul 31, 2026 | 186.97 | 188.48 | 184.03 | 187.74 | 187.74 | 0.57% | 374,758 |
| Jul 30, 2026 | 190.30 | 193.72 | 184.68 | 186.67 | 186.67 | -1.48% | 330,225 |
| Jul 29, 2026 | 195.33 | 195.33 | 188.91 | 189.48 | 189.48 | -4.44% | 314,300 |
| Jul 28, 2026 | 198.00 | 209.32 | 197.88 | 198.28 | 198.28 | 2.61% | 573,128 |
| Jul 27, 2026 | 195.33 | 196.93 | 192.00 | 193.24 | 193.24 | -0.33% | 261,393 |
| Jul 24, 2026 | 190.29 | 194.65 | 190.29 | 193.88 | 193.88 | 2.44% | 350,455 |
| Jul 23, 2026 | 184.91 | 189.66 | 183.37 | 189.26 | 189.26 | 1.32% | 345,987 |
| Jul 22, 2026 | 184.76 | 188.21 | 184.76 | 186.80 | 186.80 | 0.76% | 191,977 |
| Jul 21, 2026 | 185.90 | 186.10 | 182.87 | 185.40 | 185.40 | -0.15% | 209,926 |
| Jul 20, 2026 | 189.38 | 190.63 | 184.93 | 185.68 | 185.68 | -1.86% | 325,113 |
| Jul 17, 2026 | 192.35 | 195.24 | 188.29 | 189.20 | 189.20 | -2.37% | 208,602 |
| Jul 16, 2026 | 188.71 | 194.49 | 188.71 | 193.80 | 193.80 | 2.21% | 218,336 |
| Jul 15, 2026 | 189.37 | 191.88 | 187.52 | 189.61 | 189.61 | 0.23% | 387,154 |
| Jul 14, 2026 | 188.79 | 190.39 | 186.15 | 189.18 | 189.18 | 1.93% | 357,723 |
| Jul 13, 2026 | 188.99 | 190.88 | 185.35 | 185.60 | 185.60 | -1.69% | 261,066 |
| Jul 10, 2026 | 188.93 | 191.74 | 188.73 | 188.80 | 188.80 | 0.11% | 178,275 |
| Jul 9, 2026 | 188.85 | 190.90 | 187.79 | 188.60 | 188.60 | 0.80% | 210,493 |
| Jul 8, 2026 | 189.94 | 189.94 | 185.84 | 187.10 | 187.10 | -2.61% | 289,252 |
| Jul 7, 2026 | 196.57 | 196.59 | 191.34 | 192.11 | 192.11 | -2.79% | 396,731 |
| Jul 6, 2026 | 201.10 | 201.10 | 195.48 | 197.62 | 197.62 | -1.54% | 243,468 |
| Jul 2, 2026 | 202.99 | 205.00 | 198.20 | 200.72 | 200.72 | -1.18% | 399,274 |
| Jul 1, 2026 | 207.59 | 210.25 | 203.34 | 203.42 | 203.12 | -2.83% | 401,396 |
| Jun 30, 2026 | 210.21 | 210.52 | 206.90 | 209.35 | 209.04 | 0.06% | 643,008 |
| Jun 29, 2026 | 209.08 | 211.00 | 207.43 | 209.23 | 208.92 | -0.40% | 361,211 |
| Jun 26, 2026 | 209.54 | 211.59 | 207.72 | 210.06 | 209.75 | 0.20% | 614,924 |
| Jun 25, 2026 | 208.58 | 213.49 | 207.56 | 209.64 | 209.33 | 1.48% | 422,045 |
| Jun 24, 2026 | 199.24 | 208.02 | 199.24 | 206.58 | 206.28 | 4.49% | 491,846 |
| Jun 23, 2026 | 196.58 | 200.90 | 196.58 | 197.71 | 197.42 | -0.29% | 392,480 |
| Jun 22, 2026 | 199.81 | 201.50 | 197.40 | 198.28 | 197.99 | -0.93% | 415,327 |
| Jun 18, 2026 | 194.12 | 203.25 | 192.90 | 200.14 | 199.84 | 4.35% | 657,233 |
| Jun 17, 2026 | 195.64 | 198.45 | 191.66 | 191.79 | 191.51 | -1.92% | 283,415 |
| Jun 16, 2026 | 195.04 | 197.85 | 195.04 | 195.55 | 195.26 | 0.99% | 231,722 |
| Jun 15, 2026 | 195.94 | 199.50 | 192.48 | 193.64 | 193.35 | 0.30% | 197,625 |
| Jun 12, 2026 | 195.67 | 195.76 | 192.27 | 193.07 | 192.79 | -0.32% | 190,123 |
| Jun 11, 2026 | 188.08 | 194.02 | 186.28 | 193.69 | 193.40 | 4.01% | 262,720 |
| Jun 10, 2026 | 193.16 | 193.16 | 185.83 | 186.22 | 185.95 | -3.61% | 289,195 |
| Jun 9, 2026 | 189.63 | 194.30 | 189.17 | 193.20 | 192.92 | 3.99% | 340,426 |
| Jun 8, 2026 | 185.46 | 187.57 | 184.50 | 185.79 | 185.52 | 0.20% | 270,747 |
| Jun 5, 2026 | 185.06 | 187.20 | 183.24 | 185.41 | 185.14 | -0.75% | 323,399 |
| Jun 4, 2026 | 189.96 | 191.19 | 186.46 | 186.81 | 186.53 | -0.74% | 253,565 |
| Jun 3, 2026 | 187.08 | 190.52 | 186.01 | 188.20 | 187.92 | 0.21% | 317,400 |
| Jun 2, 2026 | 186.46 | 190.12 | 186.46 | 187.80 | 187.52 | 0.15% | 346,893 |
| Jun 1, 2026 | 188.45 | 189.11 | 182.86 | 187.51 | 187.23 | -1.18% | 277,052 |
| May 29, 2026 | 190.09 | 193.21 | 189.74 | 189.74 | 189.46 | -0.77% | 378,632 |