Skip to main content
logo
Simpson Manufacturing Co., Inc. (SSD)
NYSE: SSD · Real-Time Price · USD
192.05
+1.32 (0.69%)
At close: May 1, 2026, 4:00 PM EDT
192.05
0.00 (0.00%)
After-hours: May 1, 2026, 7:00 PM EDT

Simpson Manufacturing Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 2026191.71193.96189.76192.05192.050.69%339,014
Apr 30, 2026189.18191.48188.05190.73190.731.08%275,471
Apr 29, 2026191.68193.76186.86188.70188.70-1.25%572,807
Apr 28, 2026189.97199.75187.08191.08191.082.45%553,791
Apr 27, 2026181.80187.16181.29186.51186.512.72%294,554
Apr 24, 2026184.90185.05181.11181.57181.57-2.03%325,645
Apr 23, 2026184.69189.32184.69185.33185.33-0.08%325,842
Apr 22, 2026184.50185.87181.09185.47185.471.86%602,762
Apr 21, 2026181.66184.24180.06182.08182.080.72%349,040
Apr 20, 2026176.29181.31175.50180.77180.772.55%356,850
Apr 17, 2026172.52179.80172.52176.27176.273.77%254,664
Apr 16, 2026173.23174.80169.37169.86169.86-1.58%251,288
Apr 15, 2026177.28177.28171.77172.59172.59-2.98%292,527
Apr 14, 2026180.28180.91177.69177.89177.89-1.06%201,169
Apr 13, 2026175.51180.09174.34179.80179.802.07%209,785
Apr 10, 2026177.89177.89175.31176.15176.15-0.89%162,302
Apr 9, 2026173.75179.54173.75177.73177.731.46%211,198
Apr 8, 2026171.54175.76171.00175.18175.185.19%308,423
Apr 7, 2026166.45168.22165.41166.54166.54-0.64%229,453
Apr 6, 2026165.15167.68163.33167.61167.610.79%162,466
Apr 2, 2026167.76173.29163.96166.30166.30-2.78%308,009
Apr 1, 2026171.78174.62170.75171.05170.76-0.33%256,085
Mar 31, 2026170.00173.71168.04171.62171.332.66%432,829
Mar 30, 2026170.40170.40167.07167.17166.89-0.72%250,760
Mar 27, 2026170.36171.29168.07168.38168.09-1.61%163,672
Mar 26, 2026173.95176.32170.25171.13170.84-2.12%249,432
Mar 25, 2026175.19176.32169.88174.83174.531.15%187,543
Mar 24, 2026170.10174.72168.96172.85172.560.89%193,498
Mar 23, 2026171.71174.77169.97171.33171.042.58%251,355
Mar 20, 2026170.81171.56165.25167.02166.74-2.38%567,965
Mar 19, 2026173.70173.85169.71171.10170.81-2.23%305,352
Mar 18, 2026175.83178.20174.91175.00174.70-1.57%203,224
Mar 17, 2026179.19180.26176.27177.80177.50-0.25%206,542
Mar 16, 2026179.16179.52176.82178.25177.950.16%228,758
Mar 13, 2026179.41181.33175.82177.96177.66-0.22%313,166
Mar 12, 2026178.63180.12176.69178.36178.06-1.31%301,738
Mar 11, 2026181.99183.35178.27180.72180.41-0.52%173,878
Mar 10, 2026183.51185.33181.40181.66181.35-1.86%204,594
Mar 9, 2026183.00186.08180.77185.11184.80-0.49%283,975
Mar 6, 2026185.79187.15183.48186.02185.70-1.35%317,409
Mar 5, 2026189.57192.11187.16188.57188.25-1.50%341,725
Mar 4, 2026191.26191.99189.78191.44191.120.35%162,896
Mar 3, 2026188.40193.01186.43190.78190.46-1.13%231,760
Mar 2, 2026191.00194.98189.25192.96192.63-0.32%228,796
Feb 27, 2026190.55194.17189.50193.57193.240.53%184,352
Feb 26, 2026193.31193.99189.07192.54192.210.62%143,789
Feb 25, 2026198.91198.91189.58191.35191.03-3.27%199,728
Feb 24, 2026196.86199.64196.20197.82197.480.77%157,439
Feb 23, 2026200.30201.00195.00196.31195.98-1.85%266,810
Feb 20, 2026200.16204.51199.02200.02199.68-0.09%151,024