Skip to main content
Simpson Manufacturing Co., Inc. (SSD)
NYSE: SSD · Real-Time Price · USD
187.04
-4.15 (-2.17%)
Aug 15, 2025, 4:00 PM - Market closed

Simpson Manufacturing Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 2025191.79192.50186.71187.04187.04-2.17%287,660
Aug 14, 2025190.79192.87190.33191.19191.19-1.57%288,023
Aug 13, 2025189.04194.90189.04194.24194.243.11%256,420
Aug 12, 2025182.67189.07181.51188.38188.383.80%196,184
Aug 11, 2025181.25182.26178.85181.48181.480.09%261,587
Aug 8, 2025182.43184.01180.46181.31181.31-0.40%227,015
Aug 7, 2025183.56184.27180.78182.03182.030.02%269,131
Aug 6, 2025182.63183.46181.02182.00182.00-0.27%350,045
Aug 5, 2025180.20183.31179.47182.50182.501.03%300,877
Aug 4, 2025179.82181.19178.69180.64180.640.82%257,015
Aug 1, 2025177.81180.01176.18179.17179.17-0.14%377,085
Jul 31, 2025181.68183.00179.32179.43179.43-2.23%615,346
Jul 30, 2025180.47185.80180.00183.52183.52-0.05%677,383
Jul 29, 2025179.99184.82173.55183.62183.6210.61%720,373
Jul 28, 2025166.49167.00164.40166.01166.010.21%447,021
Jul 25, 2025165.27165.74163.36165.66165.661.29%251,137
Jul 24, 2025164.17164.97162.47163.55163.55-0.40%202,344
Jul 23, 2025164.17165.53162.53164.20164.201.28%147,754
Jul 22, 2025159.31162.61159.31162.12162.122.41%272,720
Jul 21, 2025160.74161.45158.14158.30158.30-0.58%133,841
Jul 18, 2025160.15160.15157.39159.23159.23-0.33%174,278
Jul 17, 2025158.18160.52157.85159.76159.761.09%242,634
Jul 16, 2025159.92160.08156.63158.03158.03-0.70%210,774
Jul 15, 2025165.73166.31159.13159.15159.15-3.39%254,817
Jul 14, 2025166.10166.97164.54164.74164.74-1.25%251,814
Jul 11, 2025167.63168.26165.26166.83166.83-0.76%236,396
Jul 10, 2025165.26170.16165.26168.10168.101.43%313,116
Jul 9, 2025164.01165.99161.64165.73165.731.90%291,164
Jul 8, 2025159.52164.02159.52162.64162.641.99%406,656
Jul 7, 2025162.17162.40158.71159.46159.46-2.25%335,850
Jul 3, 2025164.31165.99162.15163.13163.13-0.88%347,786
Jul 2, 2025160.09164.58159.53164.58164.292.76%535,079
Jul 1, 2025154.22163.64154.22160.16159.883.12%484,132
Jun 30, 2025157.33157.65154.99155.31155.03-1.15%288,089
Jun 27, 2025159.00160.90156.54157.12156.84-0.47%644,518
Jun 26, 2025157.55158.17156.29157.86157.580.55%188,368
Jun 25, 2025159.42159.42156.40156.99156.71-1.49%187,668
Jun 24, 2025158.99159.94157.67159.37159.090.99%194,291
Jun 23, 2025152.49158.17152.49157.80157.522.62%213,285
Jun 20, 2025154.02154.95152.11153.77153.500.74%704,865
Jun 18, 2025151.63155.45151.38152.64152.370.47%491,020
Jun 17, 2025153.73155.84151.51151.93151.66-2.50%273,773
Jun 16, 2025156.70157.12154.42155.83155.550.09%415,119
Jun 13, 2025154.57156.73153.81155.69155.41-0.73%300,174
Jun 12, 2025155.50156.97154.78156.83156.55-0.03%220,029
Jun 11, 2025162.22162.78156.77156.87156.59-2.41%216,924
Jun 10, 2025160.22161.77158.43160.75160.471.19%259,965
Jun 9, 2025157.76160.07157.08158.86158.581.32%164,565
Jun 6, 2025162.55162.55156.75156.79156.51-1.69%306,333
Jun 5, 2025158.95160.22157.39159.49159.210.30%177,219