Skip to main content
Simpson Manufacturing Co., Inc. (SSD)
NYSE: SSD · Real-Time Price · USD
191.08
+4.57 (2.45%)
At close: Apr 28, 2026, 4:00 PM EDT
191.08
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:04 PM EDT

Simpson Manufacturing Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026189.97199.75187.08190.44-2.11%409,417
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
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
Feb 2, 2026177.02179.93175.60179.68179.381.64%253,977
Jan 30, 2026175.90179.33174.83176.78176.48-0.68%276,040
Jan 29, 2026178.75182.56175.39177.99177.690.30%228,389
Jan 28, 2026179.50180.22176.77177.46177.16-1.09%205,279
Jan 27, 2026181.31183.22178.36179.41179.11-1.77%169,310
Jan 26, 2026183.89184.00181.28182.65182.340.22%204,106
Jan 23, 2026185.20186.53182.24182.25181.94-2.17%188,064
Jan 22, 2026188.55189.99184.58186.29185.97-0.44%201,090
Jan 21, 2026184.69188.14180.71187.11186.791.83%346,998
Jan 20, 2026184.90185.88182.62183.75183.44-2.33%261,003
Jan 16, 2026187.27189.42187.04188.13187.810.19%262,194
Jan 15, 2026183.92187.86183.92187.78187.462.04%307,791
Jan 14, 2026181.70184.91178.94184.02183.711.07%331,396
Jan 13, 2026179.84182.19179.35182.07181.761.23%197,318
Jan 12, 2026178.63182.02175.18179.85179.550.45%365,143
Jan 9, 2026174.19179.71173.67179.04178.743.49%318,748
Jan 8, 2026164.20173.78163.93173.01172.724.65%202,625
Jan 7, 2026170.81172.36164.20165.32165.04-2.87%259,485
Jan 6, 2026167.84170.22165.55170.21169.920.66%178,451
Jan 5, 2026165.64170.82165.64169.10168.812.66%328,408
Jan 2, 2026162.50166.34161.44164.72164.442.01%213,199
Dec 31, 2025163.93166.31161.25161.47160.91-2.07%274,102
Dec 30, 2025165.40166.55164.29164.89164.31-0.81%163,047
Dec 29, 2025168.00168.17165.24166.24165.66-0.56%190,941
Dec 26, 2025166.21167.80165.50167.18166.600.34%112,183
Dec 24, 2025165.97167.03164.78166.61166.030.79%87,506
Dec 23, 2025166.43166.65165.05165.30164.72-1.27%121,356
Dec 22, 2025167.13168.16165.00167.43166.850.34%264,010
Dec 19, 2025167.11167.43164.69166.86166.28-0.61%501,895
Dec 18, 2025167.70170.08166.16167.88167.290.84%239,831
Dec 17, 2025168.02170.92165.44166.48165.90-1.47%254,075
Dec 16, 2025167.97170.16167.14168.97168.380.05%288,244
Dec 15, 2025170.18170.69166.59168.88168.29-0.35%200,291
Dec 12, 2025171.87173.82167.63169.47168.88-1.00%232,441
Dec 11, 2025169.36172.04168.83171.18170.581.71%214,064
Dec 10, 2025165.22169.15164.61168.31167.722.02%475,086
Dec 9, 2025165.88168.96164.24164.97164.39-1.12%233,328
Dec 8, 2025168.96170.88165.84166.84166.26-1.55%334,536
Dec 5, 2025169.38170.70167.63169.47168.880.25%265,943
Dec 4, 2025170.77172.22168.20169.04168.45-1.08%227,764
Dec 3, 2025168.05171.38167.93170.88170.282.08%321,230