Simpson Manufacturing Company, Inc. Common Stock (SSD)
193.35
+10.18 (5.56%)
NYSE · Last Trade: Feb 4th, 4:47 PM EST
Historical Prices For Simpson Manufacturing Company, Inc. Common Stock (SSD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/03/2026 | 178.95 | 185.92 | 177.06 | 183.17 | 244,996 | 183.17 |
| 2/02/2026 | 177.02 | 179.93 | 175.60 | 179.68 | 253,977 | 179.68 |
| 1/30/2026 | 175.90 | 179.33 | 174.82 | 176.78 | 276,040 | 176.78 |
| 1/29/2026 | 178.75 | 182.56 | 175.39 | 177.99 | 228,389 | 177.99 |
| 1/28/2026 | 179.50 | 180.22 | 176.77 | 177.46 | 205,259 | 177.46 |
| 1/27/2026 | 181.31 | 183.22 | 178.36 | 179.41 | 169,310 | 179.41 |
| 1/26/2026 | 183.89 | 184.00 | 181.28 | 182.65 | 204,106 | 182.65 |
| 1/23/2026 | 185.20 | 186.53 | 182.24 | 182.25 | 188,064 | 182.25 |
| 1/22/2026 | 188.55 | 189.99 | 184.58 | 186.29 | 201,090 | 186.29 |
| 1/21/2026 | 184.69 | 188.13 | 180.71 | 187.11 | 346,998 | 187.11 |
| 1/20/2026 | 184.90 | 185.88 | 182.62 | 183.75 | 260,996 | 183.75 |
| 1/16/2026 | 187.27 | 189.42 | 187.04 | 188.13 | 262,194 | 188.13 |
| 1/15/2026 | 183.92 | 187.86 | 183.92 | 187.78 | 307,790 | 187.78 |
| 1/14/2026 | 181.70 | 184.91 | 178.94 | 184.02 | 331,396 | 184.02 |
| 1/13/2026 | 179.84 | 182.19 | 179.35 | 182.07 | 197,318 | 182.07 |
| 1/12/2026 | 178.63 | 182.02 | 175.18 | 179.85 | 365,119 | 179.85 |
| 1/09/2026 | 174.19 | 179.71 | 173.67 | 179.04 | 318,748 | 179.04 |
| 1/08/2026 | 164.20 | 173.78 | 163.93 | 173.01 | 202,625 | 173.01 |
| 1/07/2026 | 170.81 | 172.35 | 164.20 | 165.32 | 259,485 | 165.32 |
| 1/06/2026 | 167.84 | 170.22 | 165.55 | 170.21 | 178,451 | 170.21 |
| 1/05/2026 | 165.64 | 170.82 | 165.64 | 169.10 | 328,408 | 169.10 |
| 1/02/2026 | 162.50 | 166.34 | 161.44 | 164.72 | 213,199 | 164.72 |
| 12/31/2025 | 163.93 | 166.31 | 161.25 | 161.47 | 274,102 | 161.18 |
| 12/30/2025 | 165.40 | 166.55 | 164.28 | 164.89 | 163,045 | 164.59 |
| 12/29/2025 | 168.00 | 168.17 | 165.24 | 166.24 | 190,941 | 165.94 |
| 12/26/2025 | 166.21 | 167.80 | 165.50 | 167.18 | 112,183 | 166.88 |
| 12/24/2025 | 165.97 | 167.03 | 164.78 | 166.61 | 87,506 | 166.31 |
| 12/23/2025 | 166.43 | 166.65 | 165.05 | 165.30 | 121,356 | 165.00 |
| 12/22/2025 | 167.13 | 168.16 | 165.00 | 167.43 | 264,010 | 167.13 |
| 12/19/2025 | 167.11 | 167.43 | 164.69 | 166.86 | 501,895 | 166.56 |
| 12/18/2025 | 167.70 | 170.08 | 166.16 | 167.88 | 234,701 | 167.58 |
| 12/17/2025 | 168.02 | 170.92 | 165.44 | 166.48 | 254,075 | 166.18 |
| 12/16/2025 | 167.97 | 170.16 | 167.14 | 168.97 | 288,244 | 168.67 |
| 12/15/2025 | 170.18 | 170.69 | 166.59 | 168.88 | 200,290 | 168.58 |
| 12/12/2025 | 171.87 | 173.81 | 167.63 | 169.47 | 232,441 | 169.17 |
| 12/11/2025 | 169.36 | 172.04 | 168.82 | 171.18 | 214,064 | 170.87 |
| 12/10/2025 | 165.22 | 169.15 | 164.61 | 168.31 | 475,086 | 168.01 |
| 12/09/2025 | 165.88 | 168.96 | 164.24 | 164.97 | 233,328 | 164.67 |
| 12/08/2025 | 168.96 | 170.88 | 165.84 | 166.84 | 334,546 | 166.54 |
| 12/05/2025 | 169.38 | 170.69 | 167.63 | 169.47 | 265,943 | 169.17 |
| 12/04/2025 | 170.77 | 172.22 | 168.20 | 169.04 | 227,764 | 168.74 |
| 12/03/2025 | 168.05 | 171.38 | 167.93 | 170.88 | 321,230 | 170.57 |
| 12/02/2025 | 170.00 | 170.64 | 165.61 | 167.40 | 386,525 | 167.10 |
| 12/01/2025 | 165.81 | 173.07 | 165.23 | 170.34 | 734,443 | 170.03 |
| 11/28/2025 | 168.11 | 169.01 | 166.51 | 167.38 | 87,968 | 167.08 |
| 11/26/2025 | 165.39 | 170.43 | 165.39 | 168.19 | 280,029 | 167.89 |
| 11/25/2025 | 163.69 | 167.32 | 163.48 | 166.25 | 315,751 | 165.95 |
| 11/24/2025 | 162.06 | 166.43 | 161.99 | 162.74 | 218,184 | 162.45 |
| 11/21/2025 | 158.04 | 163.72 | 158.04 | 162.74 | 488,989 | 162.45 |
| 11/20/2025 | 161.00 | 162.29 | 156.97 | 158.24 | 348,724 | 157.96 |
| 11/19/2025 | 159.03 | 159.85 | 157.60 | 159.12 | 293,496 | 158.83 |
| 11/18/2025 | 157.75 | 159.50 | 156.32 | 158.00 | 460,488 | 157.72 |
| 11/17/2025 | 164.00 | 164.59 | 158.17 | 158.51 | 254,038 | 158.22 |
| 11/14/2025 | 164.94 | 165.88 | 163.36 | 164.17 | 262,553 | 163.88 |
| 11/13/2025 | 167.05 | 169.32 | 165.43 | 166.32 | 237,619 | 166.02 |
| 11/12/2025 | 168.00 | 170.13 | 165.35 | 167.94 | 216,844 | 167.64 |
| 11/11/2025 | 169.18 | 170.05 | 167.09 | 167.96 | 219,780 | 167.66 |
| 11/10/2025 | 170.76 | 170.76 | 167.15 | 168.94 | 251,447 | 168.64 |
| 11/07/2025 | 168.24 | 170.88 | 168.14 | 170.76 | 200,961 | 170.45 |
| 11/06/2025 | 170.00 | 170.00 | 167.25 | 168.52 | 186,091 | 168.22 |
| 11/05/2025 | 172.49 | 174.31 | 166.38 | 169.67 | 401,245 | 169.37 |