Skip to main content
Simpson Manufacturing Co., Inc. (SSD)
NYSE: SSD · Real-Time Price · USD
210.06
+0.42 (0.20%)
At close: Jun 26, 2026, 4:00 PM EDT
209.31
-0.75 (-0.36%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Simpson Manufacturing Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026209.54211.59207.72210.06210.060.20%597,623
Jun 25, 2026208.58213.49207.56209.64209.641.48%421,975
Jun 24, 2026199.24208.02199.24206.58206.584.49%487,330
Jun 23, 2026196.58200.90196.58197.71197.71-0.29%385,480
Jun 22, 2026199.81201.50197.40198.28198.28-0.93%415,327
Jun 18, 2026194.12203.25192.90200.14200.144.35%657,233
Jun 17, 2026195.64198.45191.66191.79191.79-1.92%283,415
Jun 16, 2026195.04197.85195.04195.55195.550.99%231,722
Jun 15, 2026195.94199.50192.48193.64193.640.30%197,625
Jun 12, 2026195.67195.76192.27193.07193.07-0.32%190,123
Jun 11, 2026188.08194.02186.28193.69193.694.01%262,720
Jun 10, 2026193.16193.16185.83186.22186.22-3.61%289,195
Jun 9, 2026189.63194.30189.17193.20193.203.99%340,426
Jun 8, 2026185.46187.57184.50185.79185.790.20%270,747
Jun 5, 2026185.06187.20183.24185.41185.41-0.75%323,399
Jun 4, 2026189.96191.19186.46186.81186.81-0.74%253,565
Jun 3, 2026187.08190.52186.01188.20188.200.21%317,400
Jun 2, 2026186.46190.12186.46187.80187.800.15%346,893
Jun 1, 2026188.45189.11182.86187.51187.51-1.18%277,052
May 29, 2026190.09193.21189.74189.74189.74-0.77%378,632
May 28, 2026189.31192.18186.95191.21191.210.19%258,727
May 27, 2026191.71194.51190.50190.84190.840.68%290,411
May 26, 2026186.02190.29185.71189.56189.562.46%255,155
May 22, 2026185.45186.56183.89185.01185.010.17%140,310
May 21, 2026182.83186.73180.01184.70184.70-0.16%245,810
May 20, 2026178.57185.35175.77185.00185.003.93%491,657
May 19, 2026180.48180.48176.39178.01178.01-2.19%211,030
May 18, 2026179.71182.13178.23182.00182.001.89%230,880
May 15, 2026184.74184.74178.27178.62178.62-3.78%189,119
May 14, 2026185.27187.92184.23185.64185.640.67%323,838
May 13, 2026183.37186.20182.03184.41184.410.11%394,801
May 12, 2026186.15186.15181.05184.20184.20-0.77%329,974
May 11, 2026188.39189.85185.61185.62185.62-1.59%334,732
May 8, 2026193.18193.18188.15188.61188.61-2.08%391,546
May 7, 2026196.92198.86191.65192.61192.61-0.86%290,359
May 6, 2026193.84195.50192.57194.28194.282.17%288,500
May 5, 2026188.39190.77185.11190.15190.151.84%218,990
May 4, 2026190.46192.38183.88186.71186.71-2.78%390,300
May 1, 2026191.71193.96189.76192.05192.050.69%340,032
Apr 30, 2026189.18191.48188.05190.73190.731.08%275,526
Apr 29, 2026191.68193.76186.86188.70188.70-1.25%572,807
Apr 28, 2026189.97199.75187.08191.08191.082.45%553,793
Apr 27, 2026181.80187.16181.29186.51186.512.72%295,945
Apr 24, 2026184.90185.05181.11181.57181.57-2.03%358,294
Apr 23, 2026184.69189.32184.69185.33185.33-0.08%325,842
Apr 22, 2026184.50185.87181.09185.47185.471.86%607,356
Apr 21, 2026181.66184.24180.06182.08182.080.72%349,041
Apr 20, 2026176.29181.31175.50180.77180.772.55%356,850
Apr 17, 2026172.52179.80172.52176.27176.273.77%254,821
Apr 16, 2026173.23174.80169.37169.86169.86-1.58%251,291
Apr 15, 2026177.28177.28171.77172.59172.59-2.98%292,555
Apr 14, 2026180.28180.91177.69177.89177.89-1.06%201,719
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%229,519
Apr 6, 2026165.15167.68163.33167.61167.610.79%162,466
Apr 2, 2026167.76173.29163.96166.30166.30-2.61%308,059
Apr 1, 2026171.78174.62170.75171.05170.76-0.33%256,086
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
Feb 19, 2026202.59203.45199.02200.21199.87-1.54%223,664
Feb 18, 2026205.88208.50203.04203.35203.01-1.30%228,926
Feb 17, 2026208.80208.94203.31206.03205.68-1.43%237,379
Feb 13, 2026208.57210.59206.20209.01208.66-0.10%359,659
Feb 12, 2026207.90211.98207.89209.21208.861.61%419,897
Feb 11, 2026204.56207.94201.07205.89205.540.03%364,094
Feb 10, 2026199.29206.01195.68205.82205.474.97%409,531
Feb 9, 2026194.45197.00193.77196.07195.740.92%203,240
Feb 6, 2026192.71196.83192.26194.28193.951.50%378,466
Feb 5, 2026192.12194.63189.71191.40191.08-1.01%293,603
Feb 4, 2026185.48194.06184.68193.35193.025.56%343,687
Feb 3, 2026178.95185.92177.07183.17182.861.94%244,996