Simpson Manufacturing Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	210.21	210.52	206.90	209.35	209.35	0.06%	643,008
Jun 29, 2026	209.08	211.00	207.43	209.23	209.23	-0.40%	358,388
Jun 26, 2026	209.54	211.59	207.72	210.06	210.06	0.20%	597,623
Jun 25, 2026	208.58	213.49	207.56	209.64	209.64	1.48%	421,975
Jun 24, 2026	199.24	208.02	199.24	206.58	206.58	4.49%	487,330
Jun 23, 2026	196.58	200.90	196.58	197.71	197.71	-0.29%	385,480
Jun 22, 2026	199.81	201.50	197.40	198.28	198.28	-0.93%	415,327
Jun 18, 2026	194.12	203.25	192.90	200.14	200.14	4.35%	657,233
Jun 17, 2026	195.64	198.45	191.66	191.79	191.79	-1.92%	283,415
Jun 16, 2026	195.04	197.85	195.04	195.55	195.55	0.99%	231,722
Jun 15, 2026	195.94	199.50	192.48	193.64	193.64	0.30%	197,625
Jun 12, 2026	195.67	195.76	192.27	193.07	193.07	-0.32%	190,123
Jun 11, 2026	188.08	194.02	186.28	193.69	193.69	4.01%	262,720
Jun 10, 2026	193.16	193.16	185.83	186.22	186.22	-3.61%	289,195
Jun 9, 2026	189.63	194.30	189.17	193.20	193.20	3.99%	340,426
Jun 8, 2026	185.46	187.57	184.50	185.79	185.79	0.20%	270,747
Jun 5, 2026	185.06	187.20	183.24	185.41	185.41	-0.75%	323,399
Jun 4, 2026	189.96	191.19	186.46	186.81	186.81	-0.74%	253,565
Jun 3, 2026	187.08	190.52	186.01	188.20	188.20	0.21%	317,400
Jun 2, 2026	186.46	190.12	186.46	187.80	187.80	0.15%	346,893
Jun 1, 2026	188.45	189.11	182.86	187.51	187.51	-1.18%	277,052
May 29, 2026	190.09	193.21	189.74	189.74	189.74	-0.77%	378,632
May 28, 2026	189.31	192.18	186.95	191.21	191.21	0.19%	258,727
May 27, 2026	191.71	194.51	190.50	190.84	190.84	0.68%	290,411
May 26, 2026	186.02	190.29	185.71	189.56	189.56	2.46%	255,155
May 22, 2026	185.45	186.56	183.89	185.01	185.01	0.17%	140,310
May 21, 2026	182.83	186.73	180.01	184.70	184.70	-0.16%	245,810
May 20, 2026	178.57	185.35	175.77	185.00	185.00	3.93%	491,657
May 19, 2026	180.48	180.48	176.39	178.01	178.01	-2.19%	211,030
May 18, 2026	179.71	182.13	178.23	182.00	182.00	1.89%	230,880
May 15, 2026	184.74	184.74	178.27	178.62	178.62	-3.78%	189,119
May 14, 2026	185.27	187.92	184.23	185.64	185.64	0.67%	323,838
May 13, 2026	183.37	186.20	182.03	184.41	184.41	0.11%	394,801
May 12, 2026	186.15	186.15	181.05	184.20	184.20	-0.77%	329,974
May 11, 2026	188.39	189.85	185.61	185.62	185.62	-1.59%	334,732
May 8, 2026	193.18	193.18	188.15	188.61	188.61	-2.08%	391,546
May 7, 2026	196.92	198.86	191.65	192.61	192.61	-0.86%	290,359
May 6, 2026	193.84	195.50	192.57	194.28	194.28	2.17%	288,500
May 5, 2026	188.39	190.77	185.11	190.15	190.15	1.84%	218,990
May 4, 2026	190.46	192.38	183.88	186.71	186.71	-2.78%	390,300
May 1, 2026	191.71	193.96	189.76	192.05	192.05	0.69%	340,032
Apr 30, 2026	189.18	191.48	188.05	190.73	190.73	1.08%	275,526
Apr 29, 2026	191.68	193.76	186.86	188.70	188.70	-1.25%	572,807
Apr 28, 2026	189.97	199.75	187.08	191.08	191.08	2.45%	553,793
Apr 27, 2026	181.80	187.16	181.29	186.51	186.51	2.72%	295,945
Apr 24, 2026	184.90	185.05	181.11	181.57	181.57	-2.03%	358,294
Apr 23, 2026	184.69	189.32	184.69	185.33	185.33	-0.08%	325,842
Apr 22, 2026	184.50	185.87	181.09	185.47	185.47	1.86%	607,356
Apr 21, 2026	181.66	184.24	180.06	182.08	182.08	0.72%	349,041
Apr 20, 2026	176.29	181.31	175.50	180.77	180.77	2.55%	356,850