Simpson Manufacturing Co., Inc. (SSD)
NYSE: SSD · Real-Time Price · USD
169.47
+0.43 (0.25%)
Dec 5, 2025, 4:00 PM EST - Market closed
Simpson Manufacturing Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 169.38 | 170.70 | 167.63 | 169.47 | 169.47 | 0.25% | 264,220 |
| Dec 4, 2025 | 170.77 | 172.22 | 168.20 | 169.04 | 169.04 | -1.08% | 227,764 |
| Dec 3, 2025 | 168.05 | 171.38 | 167.93 | 170.88 | 170.88 | 2.08% | 321,230 |
| Dec 2, 2025 | 170.00 | 170.64 | 165.61 | 167.40 | 167.40 | -1.73% | 386,525 |
| Dec 1, 2025 | 165.81 | 173.07 | 165.23 | 170.34 | 170.34 | 1.77% | 734,443 |
| Nov 28, 2025 | 168.11 | 169.01 | 166.51 | 167.38 | 167.38 | -0.48% | 87,968 |
| Nov 26, 2025 | 165.39 | 170.43 | 165.39 | 168.19 | 168.19 | 1.17% | 280,029 |
| Nov 25, 2025 | 163.69 | 167.32 | 163.48 | 166.25 | 166.25 | 2.16% | 315,751 |
| Nov 24, 2025 | 162.06 | 166.43 | 161.99 | 162.74 | 162.74 | - | 218,251 |
| Nov 21, 2025 | 158.04 | 163.72 | 158.04 | 162.74 | 162.74 | 2.84% | 488,989 |
| Nov 20, 2025 | 161.00 | 162.29 | 156.97 | 158.24 | 158.24 | -0.55% | 348,724 |
| Nov 19, 2025 | 159.03 | 159.86 | 157.60 | 159.12 | 159.12 | 0.71% | 293,496 |
| Nov 18, 2025 | 157.75 | 159.50 | 156.32 | 158.00 | 158.00 | -0.32% | 460,488 |
| Nov 17, 2025 | 164.00 | 164.59 | 158.17 | 158.51 | 158.51 | -3.45% | 254,067 |
| Nov 14, 2025 | 164.94 | 165.89 | 163.36 | 164.17 | 164.17 | -1.29% | 262,553 |
| Nov 13, 2025 | 167.05 | 169.32 | 165.43 | 166.32 | 166.32 | -0.96% | 237,619 |
| Nov 12, 2025 | 168.00 | 170.13 | 165.35 | 167.94 | 167.94 | -0.01% | 216,844 |
| Nov 11, 2025 | 169.18 | 170.05 | 167.09 | 167.96 | 167.96 | -0.58% | 219,780 |
| Nov 10, 2025 | 170.76 | 170.76 | 167.15 | 168.94 | 168.94 | -1.07% | 251,447 |
| Nov 7, 2025 | 168.24 | 170.88 | 168.14 | 170.76 | 170.76 | 1.33% | 200,961 |
| Nov 6, 2025 | 170.00 | 170.00 | 167.25 | 168.52 | 168.52 | -0.68% | 186,125 |
| Nov 5, 2025 | 172.49 | 174.31 | 166.38 | 169.67 | 169.67 | -2.15% | 401,244 |
| Nov 4, 2025 | 173.44 | 175.46 | 171.57 | 173.39 | 173.39 | -0.20% | 340,937 |
| Nov 3, 2025 | 174.93 | 174.93 | 171.17 | 173.74 | 173.74 | -1.56% | 330,140 |
| Oct 31, 2025 | 175.18 | 177.00 | 172.82 | 176.50 | 176.50 | 1.00% | 328,667 |
| Oct 30, 2025 | 179.70 | 181.44 | 174.30 | 174.76 | 174.76 | -2.64% | 248,890 |
| Oct 29, 2025 | 185.09 | 186.63 | 179.33 | 179.49 | 179.49 | -3.72% | 448,880 |
| Oct 28, 2025 | 181.32 | 187.02 | 181.32 | 186.43 | 186.43 | 6.02% | 702,016 |
| Oct 27, 2025 | 176.19 | 176.81 | 174.59 | 175.85 | 175.85 | 0.30% | 193,806 |
| Oct 24, 2025 | 179.11 | 179.11 | 174.73 | 175.32 | 175.32 | -0.89% | 275,575 |
| Oct 23, 2025 | 175.03 | 177.76 | 173.76 | 176.90 | 176.90 | 1.51% | 187,345 |
| Oct 22, 2025 | 177.00 | 177.85 | 174.13 | 174.27 | 174.27 | -1.60% | 253,426 |
| Oct 21, 2025 | 174.44 | 178.80 | 174.44 | 177.10 | 177.10 | 0.66% | 225,628 |
| Oct 20, 2025 | 175.06 | 176.62 | 174.30 | 175.94 | 175.94 | 0.94% | 210,722 |
| Oct 17, 2025 | 171.80 | 174.39 | 170.53 | 174.31 | 174.31 | 1.51% | 229,827 |
| Oct 16, 2025 | 170.87 | 171.82 | 167.64 | 171.71 | 171.71 | 0.98% | 224,955 |
| Oct 15, 2025 | 170.01 | 171.24 | 168.92 | 170.05 | 170.05 | 0.32% | 190,734 |
| Oct 14, 2025 | 164.82 | 170.01 | 164.82 | 169.51 | 169.51 | 2.31% | 327,023 |
| Oct 13, 2025 | 167.16 | 167.56 | 165.48 | 165.69 | 165.69 | -0.32% | 228,670 |
| Oct 10, 2025 | 170.44 | 171.93 | 166.02 | 166.23 | 166.23 | -1.92% | 182,414 |
| Oct 9, 2025 | 172.92 | 172.92 | 167.89 | 169.48 | 169.48 | -2.10% | 260,425 |
| Oct 8, 2025 | 171.06 | 173.67 | 169.54 | 173.11 | 173.11 | 1.73% | 250,323 |
| Oct 7, 2025 | 169.90 | 173.00 | 168.33 | 170.17 | 170.17 | 0.29% | 324,477 |
| Oct 6, 2025 | 171.00 | 171.04 | 167.85 | 169.67 | 169.67 | -0.91% | 280,855 |
| Oct 3, 2025 | 169.70 | 171.52 | 168.95 | 171.22 | 171.22 | 1.18% | 423,013 |
| Oct 2, 2025 | 166.51 | 169.48 | 165.68 | 169.23 | 169.23 | 1.13% | 218,990 |
| Oct 1, 2025 | 167.51 | 168.26 | 164.73 | 167.34 | 167.05 | -0.07% | 302,786 |
| Sep 30, 2025 | 167.15 | 168.10 | 165.85 | 167.46 | 167.17 | -0.06% | 316,083 |
| Sep 29, 2025 | 171.93 | 172.49 | 166.47 | 167.56 | 167.27 | -2.13% | 320,868 |
| Sep 26, 2025 | 173.92 | 175.06 | 170.66 | 171.20 | 170.90 | -0.96% | 353,024 |
| Sep 25, 2025 | 174.50 | 176.48 | 171.95 | 172.86 | 172.56 | -2.08% | 259,972 |
| Sep 24, 2025 | 178.47 | 179.49 | 176.39 | 176.54 | 176.23 | -1.58% | 184,165 |
| Sep 23, 2025 | 181.68 | 182.13 | 178.65 | 179.38 | 179.07 | -0.49% | 212,358 |
| Sep 22, 2025 | 181.79 | 181.85 | 178.66 | 180.27 | 179.96 | -0.88% | 237,166 |
| Sep 19, 2025 | 183.97 | 183.97 | 179.90 | 181.87 | 181.55 | -1.25% | 505,953 |
| Sep 18, 2025 | 182.80 | 184.46 | 181.75 | 184.17 | 183.85 | 1.01% | 331,570 |
| Sep 17, 2025 | 188.60 | 189.32 | 181.69 | 182.33 | 182.01 | -2.43% | 345,849 |
| Sep 16, 2025 | 188.70 | 188.74 | 185.80 | 186.88 | 186.56 | -0.78% | 255,724 |
| Sep 15, 2025 | 189.59 | 190.61 | 187.47 | 188.35 | 188.02 | -0.21% | 318,057 |
| Sep 12, 2025 | 192.08 | 192.89 | 188.42 | 188.75 | 188.42 | -2.65% | 185,552 |
| Sep 11, 2025 | 191.99 | 195.08 | 191.70 | 193.88 | 193.54 | 1.29% | 325,172 |
| Sep 10, 2025 | 190.90 | 191.77 | 189.60 | 191.41 | 191.08 | 0.58% | 161,664 |
| Sep 9, 2025 | 194.91 | 194.91 | 188.70 | 190.30 | 189.97 | -2.73% | 208,451 |
| Sep 8, 2025 | 195.09 | 196.04 | 192.81 | 195.65 | 195.31 | -0.13% | 158,511 |
| Sep 5, 2025 | 195.42 | 197.68 | 194.64 | 195.90 | 195.56 | 1.56% | 236,024 |
| Sep 4, 2025 | 189.35 | 193.23 | 186.32 | 192.89 | 192.56 | 2.79% | 239,521 |
| Sep 3, 2025 | 187.33 | 189.45 | 186.54 | 187.66 | 187.33 | -0.27% | 248,586 |
| Sep 2, 2025 | 187.92 | 189.96 | 187.72 | 188.16 | 187.83 | -1.55% | 215,302 |
| Aug 29, 2025 | 192.86 | 194.92 | 190.00 | 191.12 | 190.79 | -0.94% | 224,715 |
| Aug 28, 2025 | 195.50 | 195.50 | 191.72 | 192.94 | 192.61 | -0.58% | 193,668 |
| Aug 27, 2025 | 193.09 | 196.20 | 193.09 | 194.07 | 193.73 | -0.21% | 220,791 |
| Aug 26, 2025 | 194.66 | 196.83 | 194.08 | 194.48 | 194.14 | -0.33% | 172,229 |
| Aug 25, 2025 | 196.73 | 196.82 | 194.51 | 195.13 | 194.79 | -0.99% | 193,313 |
| Aug 22, 2025 | 190.64 | 197.82 | 189.72 | 197.08 | 196.74 | 4.45% | 247,927 |
| Aug 21, 2025 | 186.39 | 190.06 | 186.39 | 188.68 | 188.35 | 0.16% | 355,790 |
| Aug 20, 2025 | 191.29 | 192.09 | 188.10 | 188.38 | 188.05 | -1.84% | 480,754 |
| Aug 19, 2025 | 189.21 | 192.85 | 189.03 | 191.91 | 191.58 | 2.06% | 207,776 |
| Aug 18, 2025 | 187.12 | 188.99 | 186.39 | 188.04 | 187.71 | 0.53% | 235,600 |
| Aug 15, 2025 | 191.79 | 192.50 | 186.71 | 187.04 | 186.72 | -2.17% | 288,280 |
| Aug 14, 2025 | 190.79 | 192.87 | 190.33 | 191.19 | 190.86 | -1.57% | 288,023 |
| Aug 13, 2025 | 189.04 | 194.90 | 189.04 | 194.24 | 193.90 | 3.11% | 256,420 |
| Aug 12, 2025 | 182.67 | 189.07 | 181.51 | 188.38 | 188.05 | 3.80% | 196,184 |
| Aug 11, 2025 | 181.25 | 182.26 | 178.85 | 181.48 | 181.17 | 0.09% | 261,587 |
| Aug 8, 2025 | 182.43 | 184.01 | 180.46 | 181.31 | 181.00 | -0.40% | 227,015 |
| Aug 7, 2025 | 183.56 | 184.27 | 180.78 | 182.03 | 181.71 | 0.02% | 269,131 |
| Aug 6, 2025 | 182.63 | 183.46 | 181.02 | 182.00 | 181.68 | -0.27% | 350,045 |
| Aug 5, 2025 | 180.20 | 183.31 | 179.47 | 182.50 | 182.18 | 1.03% | 300,877 |
| Aug 4, 2025 | 179.82 | 181.19 | 178.69 | 180.64 | 180.33 | 0.82% | 257,015 |
| Aug 1, 2025 | 177.81 | 180.01 | 176.18 | 179.17 | 178.86 | -0.14% | 377,085 |
| Jul 31, 2025 | 181.68 | 183.00 | 179.32 | 179.43 | 179.12 | -2.23% | 615,346 |
| Jul 30, 2025 | 180.47 | 185.80 | 180.00 | 183.52 | 183.20 | -0.05% | 677,383 |
| Jul 29, 2025 | 179.99 | 184.82 | 173.55 | 183.62 | 183.30 | 10.61% | 720,373 |
| Jul 28, 2025 | 166.49 | 167.00 | 164.40 | 166.01 | 165.72 | 0.21% | 447,021 |
| Jul 25, 2025 | 165.27 | 165.74 | 163.36 | 165.66 | 165.37 | 1.29% | 251,137 |
| Jul 24, 2025 | 164.17 | 164.97 | 162.47 | 163.55 | 163.27 | -0.40% | 202,344 |
| Jul 23, 2025 | 164.17 | 165.53 | 162.53 | 164.20 | 163.92 | 1.28% | 147,754 |
| Jul 22, 2025 | 159.31 | 162.61 | 159.31 | 162.12 | 161.84 | 2.41% | 272,720 |
| Jul 21, 2025 | 160.74 | 161.45 | 158.14 | 158.30 | 158.03 | -0.58% | 133,841 |
| Jul 18, 2025 | 160.15 | 160.15 | 157.39 | 159.23 | 158.95 | -0.33% | 174,278 |
| Jul 17, 2025 | 158.18 | 160.52 | 157.85 | 159.76 | 159.48 | 1.09% | 242,634 |