Skip to main content
Simpson Manufacturing Co., Inc. (SSD)
NYSE: SSD · Real-Time Price · USD
169.47
+0.43 (0.25%)
Dec 5, 2025, 4:00 PM EST - Market closed

Simpson Manufacturing Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025169.38170.70167.63169.47169.470.25%264,220
Dec 4, 2025170.77172.22168.20169.04169.04-1.08%227,764
Dec 3, 2025168.05171.38167.93170.88170.882.08%321,230
Dec 2, 2025170.00170.64165.61167.40167.40-1.73%386,525
Dec 1, 2025165.81173.07165.23170.34170.341.77%734,443
Nov 28, 2025168.11169.01166.51167.38167.38-0.48%87,968
Nov 26, 2025165.39170.43165.39168.19168.191.17%280,029
Nov 25, 2025163.69167.32163.48166.25166.252.16%315,751
Nov 24, 2025162.06166.43161.99162.74162.74-218,251
Nov 21, 2025158.04163.72158.04162.74162.742.84%488,989
Nov 20, 2025161.00162.29156.97158.24158.24-0.55%348,724
Nov 19, 2025159.03159.86157.60159.12159.120.71%293,496
Nov 18, 2025157.75159.50156.32158.00158.00-0.32%460,488
Nov 17, 2025164.00164.59158.17158.51158.51-3.45%254,067
Nov 14, 2025164.94165.89163.36164.17164.17-1.29%262,553
Nov 13, 2025167.05169.32165.43166.32166.32-0.96%237,619
Nov 12, 2025168.00170.13165.35167.94167.94-0.01%216,844
Nov 11, 2025169.18170.05167.09167.96167.96-0.58%219,780
Nov 10, 2025170.76170.76167.15168.94168.94-1.07%251,447
Nov 7, 2025168.24170.88168.14170.76170.761.33%200,961
Nov 6, 2025170.00170.00167.25168.52168.52-0.68%186,125
Nov 5, 2025172.49174.31166.38169.67169.67-2.15%401,244
Nov 4, 2025173.44175.46171.57173.39173.39-0.20%340,937
Nov 3, 2025174.93174.93171.17173.74173.74-1.56%330,140
Oct 31, 2025175.18177.00172.82176.50176.501.00%328,667
Oct 30, 2025179.70181.44174.30174.76174.76-2.64%248,890
Oct 29, 2025185.09186.63179.33179.49179.49-3.72%448,880
Oct 28, 2025181.32187.02181.32186.43186.436.02%702,016
Oct 27, 2025176.19176.81174.59175.85175.850.30%193,806
Oct 24, 2025179.11179.11174.73175.32175.32-0.89%275,575
Oct 23, 2025175.03177.76173.76176.90176.901.51%187,345
Oct 22, 2025177.00177.85174.13174.27174.27-1.60%253,426
Oct 21, 2025174.44178.80174.44177.10177.100.66%225,628
Oct 20, 2025175.06176.62174.30175.94175.940.94%210,722
Oct 17, 2025171.80174.39170.53174.31174.311.51%229,827
Oct 16, 2025170.87171.82167.64171.71171.710.98%224,955
Oct 15, 2025170.01171.24168.92170.05170.050.32%190,734
Oct 14, 2025164.82170.01164.82169.51169.512.31%327,023
Oct 13, 2025167.16167.56165.48165.69165.69-0.32%228,670
Oct 10, 2025170.44171.93166.02166.23166.23-1.92%182,414
Oct 9, 2025172.92172.92167.89169.48169.48-2.10%260,425
Oct 8, 2025171.06173.67169.54173.11173.111.73%250,323
Oct 7, 2025169.90173.00168.33170.17170.170.29%324,477
Oct 6, 2025171.00171.04167.85169.67169.67-0.91%280,855
Oct 3, 2025169.70171.52168.95171.22171.221.18%423,013
Oct 2, 2025166.51169.48165.68169.23169.231.13%218,990
Oct 1, 2025167.51168.26164.73167.34167.05-0.07%302,786
Sep 30, 2025167.15168.10165.85167.46167.17-0.06%316,083
Sep 29, 2025171.93172.49166.47167.56167.27-2.13%320,868
Sep 26, 2025173.92175.06170.66171.20170.90-0.96%353,024