Skip to main content
Simpson Manufacturing Co., Inc. (SSD)
NYSE: SSD · Real-Time Price · USD
157.12
-0.74 (-0.47%)
At close: Jun 27, 2025, 4:00 PM
157.11
-0.01 (-0.01%)
After-hours: Jun 27, 2025, 7:37 PM EDT

Simpson Manufacturing Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025159.00160.90156.54157.12157.12-0.47%643,243
Jun 26, 2025157.55158.17156.29157.86157.860.55%188,368
Jun 25, 2025159.42159.42156.40156.99156.99-1.49%187,668
Jun 24, 2025158.99159.94157.67159.37159.370.99%194,291
Jun 23, 2025152.49158.17152.49157.80157.802.62%213,285
Jun 20, 2025154.02154.95152.11153.77153.770.74%704,865
Jun 18, 2025151.63155.45151.38152.64152.640.47%491,020
Jun 17, 2025153.73155.84151.51151.93151.93-2.50%273,773
Jun 16, 2025156.70157.12154.42155.83155.830.09%415,119
Jun 13, 2025154.57156.73153.81155.69155.69-0.73%300,174
Jun 12, 2025155.50156.97154.78156.83156.83-0.03%220,029
Jun 11, 2025162.22162.78156.77156.87156.87-2.41%216,924
Jun 10, 2025160.22161.77158.43160.75160.751.19%259,965
Jun 9, 2025157.76160.07157.08158.86158.861.32%164,565
Jun 6, 2025162.55162.55156.75156.79156.79-1.69%306,333
Jun 5, 2025158.95160.22157.39159.49159.490.30%177,219
Jun 4, 2025159.07160.24158.05159.01159.010.29%273,228
Jun 3, 2025155.82158.65154.87158.55158.552.10%195,394
Jun 2, 2025155.10155.63153.02155.29155.29-0.26%330,402
May 30, 2025155.28156.48154.11155.70155.70-0.36%323,688
May 29, 2025154.57156.29152.20156.26156.262.20%328,906
May 28, 2025157.53157.53152.86152.89152.89-2.95%244,425
May 27, 2025156.82158.23154.43157.54157.542.03%198,828
May 23, 2025153.04155.13153.04154.40154.40-0.70%163,093
May 22, 2025153.77156.62151.42155.49155.490.30%305,861
May 21, 2025159.50159.50154.92155.02155.02-4.23%213,292
May 20, 2025163.03163.75161.11161.86161.86-1.11%256,665
May 19, 2025161.46164.09160.81163.68163.68-0.15%279,517
May 16, 2025163.41164.12161.91163.92163.920.48%263,970
May 15, 2025162.29163.39160.05163.14163.140.42%413,184
May 14, 2025165.27165.94161.74162.45162.45-2.02%347,906
May 13, 2025165.24167.07164.37165.80165.800.87%287,452
May 12, 2025160.80167.21160.80164.37164.374.37%276,264
May 9, 2025157.76158.75156.19157.49157.490.29%244,484
May 8, 2025155.74158.50153.96157.04157.042.07%164,953
May 7, 2025154.64155.43152.10153.85153.850.27%196,849
May 6, 2025153.35154.71151.91153.43153.43-0.80%212,356
May 5, 2025155.97157.74154.45154.66154.66-1.55%150,761
May 2, 2025155.36158.20155.15157.10157.102.13%134,803
May 1, 2025154.02155.81152.12153.83153.830.09%153,274
Apr 30, 2025152.81154.00149.80153.69153.69-0.28%259,448
Apr 29, 2025158.00159.58151.54154.12154.120.19%309,331
Apr 28, 2025153.54155.39151.94153.83153.830.19%334,887
Apr 25, 2025154.08154.41151.46153.54153.54-0.58%171,212
Apr 24, 2025151.46154.45149.51154.43154.432.74%148,836
Apr 23, 2025150.90154.98149.53150.31150.311.49%187,149
Apr 22, 2025146.01148.49144.61148.10148.102.83%231,804
Apr 21, 2025145.86146.39142.67144.02144.02-2.29%158,290
Apr 17, 2025146.63148.58146.15147.40147.400.74%141,055
Apr 16, 2025149.39150.90144.32146.31146.31-2.48%207,600