Skip to main content
Simpson Manufacturing Co., Inc. (SSD)
NYSE: SSD · Real-Time Price · USD
186.73
-1.84 (-0.98%)
Mar 6, 2026, 1:34 PM EST - Market open

Simpson Manufacturing Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026185.79186.91183.48185.68--1.53%129,714
Mar 5, 2026189.57192.11187.16188.57188.57-1.50%340,484
Mar 4, 2026191.26191.99189.78191.44191.440.35%162,895
Mar 3, 2026188.40193.01186.43190.78190.78-1.13%231,755
Mar 2, 2026191.00194.98189.25192.96192.96-0.32%228,796
Feb 27, 2026190.55194.17189.50193.57193.570.53%184,021
Feb 26, 2026193.31193.99189.07192.54192.540.62%143,784
Feb 25, 2026198.91198.91189.58191.35191.35-3.27%199,725
Feb 24, 2026196.86199.64196.20197.82197.820.77%157,438
Feb 23, 2026200.30201.00195.00196.31196.31-1.85%266,810
Feb 20, 2026200.16204.51199.02200.02200.02-0.09%151,023
Feb 19, 2026202.59203.45199.02200.21200.21-1.54%223,643
Feb 18, 2026205.88208.50203.04203.35203.35-1.30%228,926
Feb 17, 2026208.80208.94203.31206.03206.03-1.43%237,379
Feb 13, 2026208.57210.59206.20209.01209.01-0.10%359,653
Feb 12, 2026207.90211.98207.89209.21209.211.61%419,897
Feb 11, 2026204.56207.94201.07205.89205.890.03%364,094
Feb 10, 2026199.29206.01195.68205.82205.824.97%409,503
Feb 9, 2026194.45197.00193.77196.07196.070.92%202,979
Feb 6, 2026192.71196.83192.26194.28194.281.50%378,360
Feb 5, 2026192.12194.63189.71191.40191.40-1.01%293,600
Feb 4, 2026185.48194.06184.68193.35193.355.56%343,686
Feb 3, 2026178.95185.92177.07183.17183.171.94%244,995
Feb 2, 2026177.02179.93175.60179.68179.681.64%253,976
Jan 30, 2026175.90179.33174.83176.78176.78-0.68%275,148
Jan 29, 2026178.75182.56175.39177.99177.990.30%228,389
Jan 28, 2026179.50180.22176.77177.46177.46-1.09%205,259
Jan 27, 2026181.31183.22178.36179.41179.41-1.77%169,310
Jan 26, 2026183.89184.00181.28182.65182.650.22%204,102
Jan 23, 2026185.20186.53182.24182.25182.25-2.17%188,064
Jan 22, 2026188.55189.99184.58186.29186.29-0.44%201,059
Jan 21, 2026184.69188.14180.71187.11187.111.83%346,960
Jan 20, 2026184.90185.88182.62183.75183.75-2.33%260,996
Jan 16, 2026187.27189.42187.04188.13188.130.19%258,264
Jan 15, 2026183.92187.86183.92187.78187.782.04%307,586
Jan 14, 2026181.70184.91178.94184.02184.021.07%331,233
Jan 13, 2026179.84182.19179.35182.07182.071.23%197,318
Jan 12, 2026178.63182.02175.18179.85179.850.45%365,118
Jan 9, 2026174.19179.71173.67179.04179.043.49%249,077
Jan 8, 2026164.20173.78163.93173.01173.014.65%202,569
Jan 7, 2026170.81172.36164.20165.32165.32-2.87%259,485
Jan 6, 2026167.84170.22165.55170.21170.210.66%178,229
Jan 5, 2026165.64170.82165.64169.10169.102.66%291,541
Jan 2, 2026162.50166.34161.44164.72164.722.01%175,299
Dec 31, 2025163.93166.31161.25161.47161.18-2.07%274,102
Dec 30, 2025165.40166.55164.29164.89164.59-0.81%163,047
Dec 29, 2025168.00168.17165.24166.24165.94-0.56%190,941
Dec 26, 2025166.21167.80165.50167.18166.880.34%112,183
Dec 24, 2025165.97167.03164.78166.61166.310.79%87,506
Dec 23, 2025166.43166.65165.05165.30165.00-1.27%121,356
Dec 22, 2025167.13168.16165.00167.43167.130.34%264,010
Dec 19, 2025167.11167.43164.69166.86166.56-0.61%501,895
Dec 18, 2025167.70170.08166.16167.88167.580.84%239,831
Dec 17, 2025168.02170.92165.44166.48166.18-1.47%254,075
Dec 16, 2025167.97170.16167.14168.97168.670.05%288,244
Dec 15, 2025170.18170.69166.59168.88168.58-0.35%200,291
Dec 12, 2025171.87173.82167.63169.47169.17-1.00%232,441
Dec 11, 2025169.36172.04168.83171.18170.871.71%214,064
Dec 10, 2025165.22169.15164.61168.31168.012.02%475,086
Dec 9, 2025165.88168.96164.24164.97164.67-1.12%233,328
Dec 8, 2025168.96170.88165.84166.84166.54-1.55%334,536
Dec 5, 2025169.38170.70167.63169.47169.170.25%265,943
Dec 4, 2025170.77172.22168.20169.04168.74-1.08%227,764
Dec 3, 2025168.05171.38167.93170.88170.572.08%321,230
Dec 2, 2025170.00170.64165.61167.40167.10-1.73%386,525
Dec 1, 2025165.81173.07165.23170.34170.031.77%734,443
Nov 28, 2025168.11169.01166.51167.38167.08-0.48%87,968
Nov 26, 2025165.39170.43165.39168.19167.891.17%280,029
Nov 25, 2025163.69167.32163.48166.25165.952.16%315,751
Nov 24, 2025162.06166.43161.99162.74162.45-218,251
Nov 21, 2025158.04163.72158.04162.74162.452.84%488,989
Nov 20, 2025161.00162.29156.97158.24157.96-0.55%348,724
Nov 19, 2025159.03159.86157.60159.12158.830.71%293,496
Nov 18, 2025157.75159.50156.32158.00157.72-0.32%460,488
Nov 17, 2025164.00164.59158.17158.51158.23-3.45%254,067
Nov 14, 2025164.94165.89163.36164.17163.88-1.29%262,553
Nov 13, 2025167.05169.32165.43166.32166.02-0.96%237,619
Nov 12, 2025168.00170.13165.35167.94167.64-0.01%216,844
Nov 11, 2025169.18170.05167.09167.96167.66-0.58%219,780
Nov 10, 2025170.76170.76167.15168.94168.64-1.07%251,447
Nov 7, 2025168.24170.88168.14170.76170.451.33%200,961
Nov 6, 2025170.00170.00167.25168.52168.22-0.68%186,125
Nov 5, 2025172.49174.31166.38169.67169.37-2.15%401,244
Nov 4, 2025173.44175.46171.57173.39173.08-0.20%340,937
Nov 3, 2025174.93174.93171.17173.74173.43-1.56%330,140
Oct 31, 2025175.18177.00172.82176.50176.181.00%328,667
Oct 30, 2025179.70181.44174.30174.76174.45-2.64%248,890
Oct 29, 2025185.09186.63179.33179.49179.17-3.72%448,880
Oct 28, 2025181.32187.02181.32186.43186.106.02%702,016
Oct 27, 2025176.19176.81174.59175.85175.530.30%193,806
Oct 24, 2025179.11179.11174.73175.32175.01-0.89%275,575
Oct 23, 2025175.03177.76173.76176.90176.581.51%187,345
Oct 22, 2025177.00177.85174.13174.27173.96-1.60%253,426
Oct 21, 2025174.44178.80174.44177.10176.780.66%225,628
Oct 20, 2025175.06176.62174.30175.94175.620.94%210,722
Oct 17, 2025171.80174.39170.53174.31174.001.51%229,827
Oct 16, 2025170.87171.82167.64171.71171.400.98%224,955
Oct 15, 2025170.01171.24168.92170.05169.740.32%190,734
Oct 14, 2025164.82170.01164.82169.51169.212.31%327,023
Oct 13, 2025167.16167.56165.48165.69165.39-0.32%228,670