Skip to main content
logo
Simpson Manufacturing Co., Inc. (SSD)
NYSE: SSD · Real-Time Price · USD
179.85
+0.81 (0.45%)
Jan 12, 2026, 4:00 PM EST - Market closed

Simpson Manufacturing Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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