Simpson Manufacturing Co., Inc. (SSD)

NYSE: SSD · Real-Time Price · USD

185.40

-0.28 (-0.15%)

At close: Jul 21, 2026, 4:00 PM EDT

184.82

-0.58 (-0.31%)

After-hours: Jul 21, 2026, 7:34 PM EDT

Simpson Manufacturing Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	189.31	192.18	186.95	191.21	190.93	0.19%	258,727
May 27, 2026	191.71	194.51	190.50	190.84	190.56	0.68%	290,411
May 26, 2026	186.02	190.29	185.71	189.56	189.28	2.46%	255,155
May 22, 2026	185.45	186.56	183.89	185.01	184.74	0.17%	140,310
May 21, 2026	182.83	186.73	180.01	184.70	184.43	-0.16%	245,810
May 20, 2026	178.57	185.35	175.77	185.00	184.73	3.93%	491,657
May 19, 2026	180.48	180.48	176.39	178.01	177.75	-2.19%	211,030
May 18, 2026	179.71	182.13	178.23	182.00	181.73	1.89%	230,880
May 15, 2026	184.74	184.74	178.27	178.62	178.36	-3.78%	189,119
May 14, 2026	185.27	187.92	184.23	185.64	185.37	0.67%	323,838
May 13, 2026	183.37	186.20	182.03	184.41	184.14	0.11%	394,801
May 12, 2026	186.15	186.15	181.05	184.20	183.93	-0.77%	329,974
May 11, 2026	188.39	189.85	185.61	185.62	185.35	-1.59%	334,732
May 8, 2026	193.18	193.18	188.15	188.61	188.33	-2.08%	391,546