Skip to main content
IC
Simpson Manufacturing Co., Inc. (SSD)
NYSE: SSD · Real-Time Price · USD
164.37
+6.88 (4.37%)
At close: May 12, 2025, 4:00 PM
164.37
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT

Simpson Manufacturing Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 15, 2025149.07152.49148.61150.03150.030.17%323,347
Apr 14, 2025151.29152.38149.10149.78149.78-0.03%333,441
Apr 11, 2025146.65151.12144.65149.83149.831.35%223,334
Apr 10, 2025148.24149.46142.71147.83147.83-2.15%301,036
Apr 9, 2025138.39152.28138.39151.08151.088.06%425,981
Apr 8, 2025145.88147.51138.02139.81139.81-2.67%308,098
Apr 7, 2025141.28150.64141.17143.65143.65-2.77%530,133
Apr 4, 2025141.07149.81137.35147.74147.741.80%464,639
Apr 3, 2025154.20154.20144.95145.13145.13-8.63%398,931
Apr 2, 2025155.16159.60155.16158.83158.521.24%219,583
Apr 1, 2025156.40158.64155.05156.88156.58-0.13%228,029
Mar 31, 2025156.70158.75154.93157.08156.78-0.18%266,451
Mar 28, 2025158.60159.07155.71157.36157.06-0.97%663,845
Mar 27, 2025159.28160.35157.08158.90158.59-0.08%133,999
Mar 26, 2025159.82161.01158.46159.02158.71-0.68%139,155
Mar 25, 2025158.65160.93158.40160.11159.800.23%201,624
Mar 24, 2025158.00161.34158.00159.74159.432.76%163,383
Mar 21, 2025154.90155.71152.74155.45155.15-0.84%909,944
Mar 20, 2025156.80160.06156.49156.76156.46-1.71%218,274
Mar 19, 2025158.44160.67156.67159.48159.170.40%294,127
Mar 18, 2025158.05160.58157.87158.84158.53-0.43%145,361
Mar 17, 2025158.93160.76158.90159.52159.210.88%219,019
Mar 14, 2025156.01158.20154.81158.13157.832.42%269,299
Mar 13, 2025156.27157.73153.87154.39154.09-1.77%139,106
Mar 12, 2025159.61160.50156.15157.17156.87-1.12%176,505
Mar 11, 2025164.01165.48158.36158.95158.64-2.98%180,960
Mar 10, 2025163.77168.16163.22163.84163.53-0.67%188,485
Mar 7, 2025161.97165.60160.52164.94164.621.81%179,069
Mar 6, 2025161.42162.57159.57162.00161.69-0.02%244,337
Mar 5, 2025158.82162.23157.51162.04161.732.79%269,037
Mar 4, 2025156.44160.32154.97157.64157.34-1.05%267,563
Mar 3, 2025164.37168.51158.73159.32159.01-3.09%240,124