NYSE : SSD
Simpson Manufacturing Co., Inc. — Price history
Materials · Lumber & Wood Production · United States
Last price 193.34 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 7.92B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Simpson Manufacturing Co., Inc. (SSD) closed at 200.54 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 195.58 | 201.65 | 195.58 | 200.54 | 344,195 | +3.72% |
| 2026-10-30 | 195.9 | 197.36 | 192.375 | 193.34 | 388,251 | -1.09% |
| 2026-10-29 | 191.45 | 195.69 | 191.45 | 195.47 | 276,681 | +2.48% |
| 2026-10-28 | 192.43 | 192.635 | 188.845 | 190.74 | 303,186 | -0.48% |
| 2026-10-27 | 185 | 192.69 | 185 | 191.66 | 486,437 | +5.31% |
| 2026-10-26 | 184.36 | 185.23 | 181.51 | 181.99 | 620,060 | -1.29% |
| 2026-10-23 | 185.5 | 186.04 | 182.63 | 184.36 | 489,276 | -1.37% |
| 2026-10-22 | 179.32 | 187.01 | 179 | 186.92 | 483,255 | +3.78% |
| 2026-10-21 | 180.88 | 181.57 | 178.98 | 180.11 | 522,856 | -0.27% |
| 2026-10-20 | 177.78 | 181.195 | 177.25 | 180.6 | 267,304 | +2.19% |
| 2026-10-19 | 176.71 | 177.99 | 175.29 | 176.73 | 274,355 | +0.18% |
| 2026-10-16 | 176.36 | 179.725 | 174.795 | 176.41 | 367,060 | +0.74% |
| 2026-10-15 | 173.18 | 176.19 | 172.88 | 175.12 | 268,391 | +2.36% |
| 2026-10-14 | 170.66 | 171.33 | 169.31 | 171.08 | 244,204 | -0.64% |
| 2026-10-13 | 171.82 | 173 | 169.91 | 172.19 | 229,842 | +1.20% |
| 2026-10-12 | 169.97 | 172.08 | 168.92 | 170.14 | 216,186 | -0.57% |
| 2026-10-09 | 172.05 | 172.52 | 169.741 | 171.12 | 207,439 | -0.48% |
| 2026-10-08 | 169.94 | 172.475 | 169.01 | 171.95 | 233,330 | +0.43% |
| 2026-10-07 | 173.81 | 173.82 | 169.51 | 171.22 | 358,328 | -2.17% |
| 2026-10-06 | 174.44 | 176.31 | 173.514 | 175.02 | 253,064 | +1.30% |
| 2026-10-05 | 172.4 | 174.84 | 170.16 | 172.77 | 347,345 | -0.46% |
| 2026-10-02 | 176.14 | 176.14 | 173.19 | 173.56 | 310,256 | +0.56% |
| 2026-10-01 | 170 | 173.215 | 168.68 | 172.59 | 294,947 | +1.18% |
| 2026-09-30 | 174.82 | 174.82 | 170.84 | 170.88 | 246,853 | -1.79% |
| 2026-09-29 | 175.16 | 175.42 | 172.62 | 173.99 | 225,889 | -0.46% |
| 2026-09-28 | 175.17 | 177.46 | 173.52 | 174.79 | 205,166 | -1.00% |
| 2026-09-25 | 174.26 | 176.78 | 173.188 | 176.55 | 309,914 | +1.69% |
| 2026-09-24 | 174.91 | 175.42 | 172.75 | 173.61 | 208,029 | -0.81% |
| 2026-09-23 | 175.48 | 176.565 | 174.41 | 175.02 | 259,216 | -0.95% |
| 2026-09-22 | 176.85 | 177.21 | 174.29 | 176.7 | 286,295 | +1.67% |
| 2026-09-21 | 171.78 | 174.03 | 170.21 | 173.8 | 465,383 | +1.50% |
| 2026-09-18 | 172.51 | 172.51 | 170.96 | 171.23 | 712,367 | -0.70% |
| 2026-09-17 | 175.78 | 175.78 | 171.54 | 172.44 | 291,366 | +0.16% |
| 2026-09-16 | 173.13 | 174.26 | 170.55 | 172.17 | 561,103 | -0.50% |
| 2026-09-15 | 172.02 | 173.445 | 170.39 | 173.03 | 310,702 | +0.84% |
| 2026-09-14 | 171.3 | 173.78 | 170.87 | 171.59 | 374,128 | -1.10% |
| 2026-09-11 | 175.04 | 175.8 | 171.355 | 173.49 | 204,100 | +0.61% |
| 2026-09-10 | 175 | 175.45 | 172.194 | 172.43 | 344,781 | -2.37% |
| 2026-09-09 | 178.25 | 179.115 | 174.84 | 176.62 | 313,077 | -1.25% |
| 2026-09-08 | 181.29 | 181.29 | 178.61 | 178.86 | 184,185 | -1.17% |
| 2026-09-04 | 177.4 | 181.425 | 176.41 | 180.97 | 145,012 | +1.62% |
| 2026-09-03 | 179.55 | 181.965 | 175.62 | 178.08 | 198,993 | +0.29% |
| 2026-09-02 | 177.5 | 179.23 | 175.16 | 177.56 | 234,361 | +0.40% |
| 2026-09-01 | 181.03 | 182 | 176.25 | 176.85 | 301,308 | -3.15% |
| 2026-08-31 | 181.57 | 182.755 | 180 | 182.61 | 250,216 | +0.30% |
| 2026-08-28 | 183.62 | 184.045 | 179.375 | 182.07 | 219,889 | -0.22% |
| 2026-08-27 | 184.01 | 184.198 | 181.34 | 182.48 | 153,746 | -1.32% |
| 2026-08-26 | 187.91 | 188.98 | 184.48 | 184.93 | 158,882 | -0.88% |
| 2026-08-25 | 189.87 | 189.87 | 185.4 | 186.58 | 256,536 | -0.51% |
| 2026-08-24 | 188.93 | 190.85 | 187.5 | 187.53 | 220,368 | -0.66% |
| 2026-08-21 | 187.88 | 189.52 | 186.98 | 188.77 | 157,580 | +0.47% |
| 2026-08-20 | 189.98 | 191.03 | 187.53 | 187.88 | 211,555 | -2.76% |
| 2026-08-19 | 192.34 | 195.55 | 191.525 | 193.22 | 319,044 | +1.78% |
| 2026-08-18 | 195.81 | 195.81 | 189.72 | 189.84 | 244,461 | -3.09% |
| 2026-08-17 | 192.31 | 196.06 | 191.95 | 195.89 | 263,172 | +1.09% |
| 2026-08-14 | 194.75 | 194.75 | 192.48 | 193.78 | 158,623 | -0.76% |
| 2026-08-13 | 196.98 | 197.45 | 194.31 | 195.27 | 280,442 | +0.23% |
| 2026-08-12 | 200.37 | 200.37 | 193.75 | 194.83 | 253,199 | -2.53% |
| 2026-08-11 | 196.09 | 200 | 196.09 | 199.89 | 173,141 | +2.34% |
| 2026-08-10 | 198.24 | 198.24 | 192.765 | 195.31 | 195,680 | -1.50% |
| 2026-08-07 | 193.68 | 198.47 | 192.98 | 198.29 | 285,844 | +2.51% |
| 2026-08-06 | 195.89 | 195.985 | 193.11 | 193.44 | 171,476 | -1.98% |
| 2026-08-05 | 195.97 | 199.22 | 195.97 | 197.35 | 280,287 | +0.44% |
| 2026-08-04 | 192.11 | 197.455 | 190.56 | 196.48 | 186,302 | +2.24% |
| 2026-08-03 | 191.09 | 193.28 | 189.704 | 192.17 | 194,676 | +2.36% |
| 2026-07-31 | 186.97 | 188.475 | 184.03 | 187.74 | 374,760 | +0.57% |
| 2026-07-30 | 190.3 | 193.72 | 184.68 | 186.67 | 330,228 | -1.48% |
| 2026-07-29 | 195.33 | 195.33 | 188.91 | 189.48 | 314,331 | -4.44% |
| 2026-07-28 | 198 | 209.32 | 197.88 | 198.28 | 573,147 | +2.61% |
| 2026-07-27 | 195.33 | 196.93 | 192 | 193.24 | 262,443 | -0.33% |
| 2026-07-24 | 190.29 | 194.65 | 190.29 | 193.88 | 350,459 | +2.44% |
| 2026-07-23 | 184.91 | 189.66 | 183.37 | 189.26 | 346,006 | +1.32% |
| 2026-07-22 | 184.76 | 188.21 | 184.76 | 186.8 | 191,982 | +0.76% |
| 2026-07-21 | 185.9 | 186.1 | 182.87 | 185.4 | 209,930 | -0.15% |
| 2026-07-20 | 189.38 | 190.63 | 184.928 | 185.68 | 325,114 | -1.86% |
| 2026-07-17 | 192.35 | 195.235 | 188.29 | 189.2 | 208,602 | -2.37% |
| 2026-07-16 | 188.71 | 194.488 | 188.71 | 193.8 | 218,636 | +2.21% |
| 2026-07-15 | 189.37 | 191.88 | 187.52 | 189.61 | 388,186 | +0.23% |
| 2026-07-14 | 188.79 | 190.385 | 186.15 | 189.18 | 358,149 | +1.93% |
| 2026-07-13 | 188.99 | 190.875 | 185.35 | 185.6 | 263,719 | -1.69% |
| 2026-07-10 | 188.93 | 191.74 | 188.73 | 188.8 | 178,275 | +0.11% |
| 2026-07-09 | 188.85 | 190.9 | 187.785 | 188.6 | 210,494 | +0.80% |
| 2026-07-08 | 189.94 | 189.94 | 185.84 | 187.1 | 289,355 | -2.61% |
| 2026-07-07 | 196.57 | 196.585 | 191.34 | 192.11 | 411,904 | -2.79% |
| 2026-07-06 | 201.1 | 201.1 | 195.475 | 197.62 | 250,742 | -1.54% |
| 2026-07-02 | 202.99 | 205 | 198.2 | 200.72 | 401,766 | -1.18% |
| 2026-07-01 | 207.59 | 210.245 | 203.34 | 203.42 | 403,596 | -2.83% |
| 2026-06-30 | 210.21 | 210.52 | 206.9 | 209.35 | 643,008 | +0.06% |
| 2026-06-29 | 209.08 | 211.003 | 207.43 | 209.23 | 361,211 | -0.40% |
| 2026-06-26 | 209.54 | 211.59 | 207.72 | 210.06 | 614,924 | +0.20% |
| 2026-06-25 | 208.58 | 213.49 | 207.555 | 209.64 | 422,045 | +1.48% |
| 2026-06-24 | 199.24 | 208.02 | 199.24 | 206.58 | 491,846 | +4.49% |
| 2026-06-23 | 196.58 | 200.9 | 196.58 | 197.71 | 392,480 | -0.29% |
| 2026-06-22 | 199.81 | 201.5 | 197.395 | 198.28 | 415,327 | -0.93% |
| 2026-06-18 | 194.12 | 203.25 | 192.9 | 200.14 | 657,233 | +4.35% |
| 2026-06-17 | 195.64 | 198.45 | 191.655 | 191.79 | 283,415 | -1.92% |
| 2026-06-16 | 195.04 | 197.85 | 195.04 | 195.55 | 231,722 | +0.99% |
| 2026-06-15 | 195.94 | 199.5 | 192.48 | 193.64 | 197,625 | +0.30% |
| 2026-06-12 | 195.67 | 195.76 | 192.27 | 193.07 | 190,123 | -0.32% |
| 2026-06-11 | 188.08 | 194.02 | 186.28 | 193.69 | 262,720 | +4.01% |
| 2026-06-10 | 193.16 | 193.16 | 185.83 | 186.22 | 289,195 | -3.61% |
| 2026-06-09 | 189.63 | 194.295 | 189.165 | 193.2 | 340,426 | +3.99% |
| 2026-06-08 | 185.46 | 187.57 | 184.495 | 185.79 | 270,747 | +0.20% |
| 2026-06-05 | 185.06 | 187.2 | 183.24 | 185.41 | 323,399 | -0.75% |
| 2026-06-04 | 189.96 | 191.19 | 186.46 | 186.81 | 253,564 | -0.74% |
| 2026-06-03 | 187.08 | 190.52 | 186.01 | 188.2 | 317,400 | +0.21% |
| 2026-06-02 | 186.46 | 190.12 | 186.46 | 187.8 | 346,893 | +0.15% |
| 2026-06-01 | 188.45 | 189.105 | 182.855 | 187.51 | 277,052 | -1.18% |
| 2026-05-29 | 190.09 | 193.21 | 189.74 | 189.74 | 378,632 | -0.77% |
| 2026-05-28 | 189.31 | 192.18 | 186.95 | 191.21 | 258,726 | +0.19% |
| 2026-05-27 | 191.71 | 194.51 | 190.5 | 190.84 | 290,411 | +0.68% |
| 2026-05-26 | 186.02 | 190.29 | 185.71 | 189.56 | 255,155 | +2.46% |
| 2026-05-22 | 185.45 | 186.56 | 183.89 | 185.01 | 140,310 | +0.17% |
| 2026-05-21 | 182.83 | 186.73 | 180.005 | 184.7 | 245,810 | -0.16% |
| 2026-05-20 | 178.57 | 185.35 | 175.765 | 185 | 491,657 | +3.93% |
| 2026-05-19 | 180.48 | 180.48 | 176.39 | 178.01 | 211,030 | -2.19% |
| 2026-05-18 | 179.71 | 182.13 | 178.23 | 182 | 230,880 | +1.89% |
| 2026-05-15 | 184.74 | 184.74 | 178.272 | 178.62 | 189,119 | -3.78% |
| 2026-05-14 | 185.27 | 187.92 | 184.225 | 185.64 | 323,838 | +0.67% |
| 2026-05-13 | 183.37 | 186.2 | 182.03 | 184.41 | 394,801 | +0.11% |