Simpson Manufacturing Co., Inc. SSD
NYSE · United States · Producer Manufacturing
$169.34-1.25 (-0.73%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $169.17 | -1.00% | $170.00 | $170.00 | $168.79 | 13.48K |
| 2026-09-30 | $170.88 | -1.79% | $174.82 | $174.82 | $170.84 | 248.50K |
| 2026-09-29 | $173.99 | -0.46% | $175.16 | $175.42 | $172.62 | 225.90K |
| 2026-09-28 | $174.79 | -1.00% | $175.17 | $177.46 | $173.52 | 205.20K |
| 2026-09-25 | $176.55 | +1.69% | $174.26 | $176.78 | $173.19 | 309.90K |
| 2026-09-24 | $173.61 | -0.81% | $174.91 | $175.42 | $172.75 | 208.00K |
| 2026-09-23 | $175.02 | -0.95% | $175.48 | $176.57 | $174.41 | 259.20K |
| 2026-09-22 | $176.70 | +1.67% | $176.85 | $177.21 | $174.29 | 286.30K |
| 2026-09-21 | $173.80 | +1.50% | $171.78 | $174.03 | $170.21 | 465.40K |
| 2026-09-18 | $171.23 | -0.70% | $172.51 | $172.51 | $170.96 | 712.40K |
| 2026-09-17 | $172.44 | +0.16% | $175.78 | $175.78 | $171.54 | 291.40K |
| 2026-09-16 | $172.17 | -0.50% | $173.13 | $174.26 | $170.55 | 561.10K |
| 2026-09-15 | $173.03 | +0.84% | $172.02 | $173.45 | $170.39 | 310.70K |
| 2026-09-14 | $171.59 | -1.10% | $171.30 | $173.78 | $170.87 | 369.20K |
| 2026-09-11 | $173.49 | +0.61% | $175.04 | $175.80 | $171.36 | 204.10K |
| 2026-09-10 | $172.43 | -2.37% | $175.00 | $175.45 | $172.19 | 344.80K |
| 2026-09-09 | $176.62 | -1.25% | $178.25 | $179.12 | $174.84 | 313.10K |
| 2026-09-08 | $178.86 | -1.17% | $181.29 | $181.29 | $178.61 | 184.20K |
| 2026-09-04 | $180.97 | +1.62% | $177.40 | $181.43 | $176.41 | 145.00K |
| 2026-09-03 | $178.08 | +0.29% | $179.55 | $181.97 | $175.62 | 199.00K |
| 2026-09-02 | $177.56 | +0.40% | $177.50 | $179.23 | $175.16 | 234.40K |
| 2026-09-01 | $176.85 | -3.15% | $181.03 | $182.00 | $176.25 | 301.30K |
| 2026-08-31 | $182.61 | +0.30% | $181.57 | $182.76 | $180.00 | 250.20K |
| 2026-08-28 | $182.07 | -0.22% | $183.62 | $184.05 | $179.38 | 219.90K |
| 2026-08-27 | $182.48 | -1.32% | $184.01 | $184.20 | $181.34 | 153.70K |
| 2026-08-26 | $184.93 | -0.88% | $187.91 | $188.98 | $184.48 | 158.90K |
| 2026-08-25 | $186.58 | -0.51% | $189.87 | $189.87 | $185.40 | 256.50K |
| 2026-08-24 | $187.53 | -0.66% | $188.93 | $190.85 | $187.50 | 220.40K |
| 2026-08-21 | $188.77 | +0.47% | $187.88 | $189.52 | $186.98 | 157.60K |
| 2026-08-20 | $187.88 | -2.76% | $189.98 | $191.03 | $187.53 | 211.60K |
| 2026-08-19 | $193.22 | +1.78% | $192.34 | $195.55 | $191.53 | 319.00K |
| 2026-08-18 | $189.84 | -3.09% | $195.81 | $195.81 | $189.72 | 244.50K |
| 2026-08-17 | $195.89 | +1.09% | $192.31 | $196.06 | $191.95 | 263.20K |
| 2026-08-14 | $193.78 | -0.76% | $194.75 | $194.75 | $192.48 | 158.60K |
| 2026-08-13 | $195.27 | +0.23% | $196.98 | $197.45 | $194.31 | 280.40K |
| 2026-08-12 | $194.83 | -2.53% | $200.37 | $200.37 | $193.75 | 253.20K |
| 2026-08-11 | $199.89 | +2.34% | $196.09 | $200.00 | $196.09 | 173.10K |
| 2026-08-10 | $195.31 | -1.50% | $198.24 | $198.24 | $192.77 | 195.70K |
| 2026-08-07 | $198.29 | +2.51% | $193.68 | $198.47 | $192.98 | 285.80K |
| 2026-08-06 | $193.44 | -1.98% | $195.89 | $195.99 | $193.11 | 171.50K |
| 2026-08-05 | $197.35 | +0.44% | $195.97 | $199.22 | $195.97 | 280.30K |
| 2026-08-04 | $196.48 | +2.24% | $192.11 | $197.46 | $190.56 | 186.30K |
| 2026-08-03 | $192.17 | +2.36% | $191.09 | $193.28 | $189.70 | 194.70K |
| 2026-07-31 | $187.74 | +0.57% | $186.97 | $188.48 | $184.03 | 374.80K |
| 2026-07-30 | $186.67 | -1.48% | $190.30 | $193.72 | $184.68 | 330.20K |
| 2026-07-29 | $189.48 | -4.44% | $195.33 | $195.33 | $188.91 | 314.30K |
| 2026-07-28 | $198.28 | +2.61% | $198.00 | $209.32 | $197.88 | 573.10K |
| 2026-07-27 | $193.24 | -0.33% | $195.33 | $196.93 | $192.00 | 262.40K |
| 2026-07-24 | $193.88 | +2.44% | $190.29 | $194.65 | $190.29 | 350.50K |
| 2026-07-23 | $189.26 | +1.32% | $184.91 | $189.66 | $183.37 | 346.00K |
| 2026-07-22 | $186.80 | +0.76% | $184.76 | $188.21 | $184.76 | 192.00K |
| 2026-07-21 | $185.40 | -0.15% | $185.90 | $186.10 | $182.87 | 209.90K |
| 2026-07-20 | $185.68 | -1.86% | $189.38 | $190.63 | $184.93 | 325.10K |
| 2026-07-17 | $189.20 | -2.37% | $192.35 | $195.24 | $188.29 | 208.60K |
| 2026-07-16 | $193.80 | +2.21% | $188.71 | $194.49 | $188.71 | 218.60K |
| 2026-07-15 | $189.61 | +0.23% | $189.37 | $191.88 | $187.52 | 388.20K |
| 2026-07-14 | $189.18 | +1.93% | $188.79 | $190.39 | $186.15 | 358.10K |
| 2026-07-13 | $185.60 | -1.69% | $188.99 | $190.88 | $185.35 | 263.70K |
| 2026-07-10 | $188.80 | +0.11% | $188.93 | $191.74 | $188.73 | 178.30K |
| 2026-07-09 | $188.60 | +0.80% | $188.85 | $190.90 | $187.79 | 210.50K |
| 2026-07-08 | $187.10 | -2.61% | $189.94 | $189.94 | $185.84 | 289.30K |
| 2026-07-07 | $192.11 | -2.79% | $196.57 | $196.59 | $191.34 | 411.90K |
| 2026-07-06 | $197.62 | -1.54% | $201.10 | $201.10 | $195.48 | 250.70K |
| 2026-07-02 | $200.72 | -1.33% | $202.99 | $205.00 | $198.20 | 401.80K |
| 2026-07-01 | $203.42 | -2.83% | $207.59 | $210.25 | $203.34 | 403.60K |
| 2026-06-30 | $209.35 | +0.06% | $210.21 | $210.52 | $206.90 | 643.00K |
| 2026-06-29 | $209.23 | -0.40% | $209.08 | $211.00 | $207.43 | 361.20K |
| 2026-06-26 | $210.06 | +0.20% | $209.54 | $211.59 | $207.72 | 614.90K |
| 2026-06-25 | $209.64 | +1.48% | $208.58 | $213.49 | $207.56 | 422.00K |
| 2026-06-24 | $206.58 | +4.49% | $199.24 | $208.02 | $199.24 | 491.80K |
| 2026-06-23 | $197.71 | -0.29% | $196.58 | $200.90 | $196.58 | 392.50K |
| 2026-06-22 | $198.28 | -0.93% | $199.81 | $201.50 | $197.40 | 415.30K |
| 2026-06-18 | $200.14 | +4.35% | $194.12 | $203.25 | $192.90 | 657.20K |
| 2026-06-17 | $191.79 | -1.92% | $195.64 | $198.45 | $191.66 | 283.40K |
| 2026-06-16 | $195.55 | +0.99% | $195.04 | $197.85 | $195.04 | 231.70K |
| 2026-06-15 | $193.64 | +0.30% | $195.94 | $199.50 | $192.48 | 197.60K |
| 2026-06-12 | $193.07 | -0.32% | $195.67 | $195.76 | $192.27 | 190.10K |
| 2026-06-11 | $193.69 | +4.01% | $188.08 | $194.02 | $186.28 | 262.70K |
| 2026-06-10 | $186.22 | -3.61% | $193.16 | $193.16 | $185.83 | 289.20K |
| 2026-06-09 | $193.20 | +3.99% | $189.63 | $194.30 | $189.17 | 340.40K |
| 2026-06-08 | $185.79 | +0.20% | $185.46 | $187.57 | $184.50 | 270.70K |
| 2026-06-05 | $185.41 | -0.75% | $185.06 | $187.20 | $183.24 | 323.40K |
| 2026-06-04 | $186.81 | -0.74% | $189.96 | $191.19 | $186.46 | 253.60K |
| 2026-06-03 | $188.20 | +0.21% | $187.08 | $190.52 | $186.01 | 317.40K |
| 2026-06-02 | $187.80 | +0.15% | $186.46 | $190.12 | $186.46 | 346.90K |
| 2026-06-01 | $187.51 | -1.18% | $188.45 | $189.11 | $182.86 | 277.10K |
| 2026-05-29 | $189.74 | -0.77% | $190.09 | $193.21 | $189.74 | 378.60K |
| 2026-05-28 | $191.21 | +0.19% | $189.31 | $192.18 | $186.95 | 258.70K |
| 2026-05-27 | $190.84 | +0.68% | $191.71 | $194.51 | $190.50 | 290.40K |
| 2026-05-26 | $189.56 | +2.46% | $186.02 | $190.29 | $185.71 | 255.20K |