Skip to main content
logo
Simpson Manufacturing Co., Inc. (SSD)
NYSE: SSD · Real-Time Price · USD
171.23
-1.21 (-0.70%)
Sep 18, 2026, 4:00 PM EDT - Market closed

Simpson Manufacturing Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 2026172.51172.51170.96171.23171.23-0.70%707,526
Sep 17, 2026175.78175.78171.54172.44172.440.16%194,980
Sep 16, 2026173.13174.26170.55172.17172.17-0.50%465,864
Sep 15, 2026172.02173.45170.39173.03173.030.84%303,295
Sep 14, 2026171.30173.78170.87171.59171.59-1.10%361,916
Sep 11, 2026175.04175.80171.36173.49173.490.61%144,596
Sep 10, 2026175.00175.45172.19172.43172.43-2.37%318,473
Sep 9, 2026178.25179.12174.84176.62176.62-1.25%313,068
Sep 8, 2026181.29181.29178.61178.86178.86-1.17%184,181
Sep 4, 2026177.40181.43176.41180.97180.971.62%144,771
Sep 3, 2026179.55181.97175.62178.08178.080.29%198,987
Sep 2, 2026177.50179.23175.16177.56177.560.40%234,356
Sep 1, 2026181.03182.00176.25176.85176.85-3.15%301,305
Aug 31, 2026181.57182.76180.00182.61182.610.30%250,161
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