Simpson Manufacturing Co Inc (SSD)
NYSE:SSD
Time Period
1Y
Events
Historical Prices
Rows:
Apr 02, 2026
167.76
173.29
163.96
166.30
166.30
-2.61%
308,059
1.22
Apr 01, 2026
171.78
174.62
170.75
171.05
170.76
-0.33%
256,086
1.01
Mar 31, 2026
170.00
173.71
168.04
171.62
171.33
+2.66%
432,829
1.76
Mar 30, 2026
170.40
170.40
167.07
167.17
166.89
-0.72%
250,760
1.02
Mar 27, 2026
170.36
171.29
168.07
168.38
168.09
-1.61%
163,672
0.67
Mar 26, 2026
173.95
176.32
170.25
171.13
170.84
-2.12%
249,432
1.02
Mar 25, 2026
175.19
176.32
169.88
174.83
174.53
+1.15%
187,543
0.77
Mar 24, 2026
170.10
174.72
168.96
172.85
172.56
+0.89%
193,498
0.80
Mar 23, 2026
171.71
174.77
169.97
171.33
171.04
+2.58%
251,355
1.06
Mar 20, 2026
170.81
171.56
165.25
167.02
166.74
-2.38%
567,965
2.46
Mar 19, 2026
173.70
173.85
169.71
171.10
170.81
-2.23%
305,352
1.32
Mar 18, 2026
175.83
178.20
174.91
175.00
174.70
-1.57%
203,224
0.86
Mar 17, 2026
179.19
180.26
176.27
177.80
177.50
-0.25%
206,542
0.88
Mar 16, 2026
179.16
179.52
176.82
178.25
177.95
+0.16%
228,758
0.97
Mar 13, 2026
179.41
181.33
175.82
177.96
177.66
-0.22%
313,166
1.33
Mar 12, 2026
178.63
180.12
176.69
178.36
178.06
-1.31%
301,738
1.29
Mar 11, 2026
181.99
183.35
178.27
180.72
180.41
-0.52%
173,878
0.74
Mar 10, 2026
183.51
185.33
181.40
181.66
181.35
-1.86%
204,594
0.87
Mar 09, 2026
183.00
186.08
180.77
185.11
184.80
-0.49%
283,975
1.19
Mar 06, 2026
185.79
187.15
183.48
186.02
185.70
-1.35%
317,409
1.34
Mar 05, 2026
189.57
192.11
187.16
188.57
188.25
-1.50%
341,725
1.44
Mar 04, 2026
191.26
191.99
189.78
191.44
191.12
+0.35%
162,896
0.68
Mar 03, 2026
188.40
193.01
186.43
190.78
190.46
-1.13%
231,760
0.97
Mar 02, 2026
191.00
194.98
189.25
192.96
192.63
-0.32%
228,796
0.95
Feb 27, 2026
190.55
194.17
189.50
193.57
193.24
+0.53%
184,352
0.76
Feb 26, 2026
193.31
193.99
189.07
192.54
192.21
+0.62%
143,789
0.57
Feb 25, 2026
198.91
198.91
189.58
191.35
191.03
-3.27%
199,728
0.80
Feb 24, 2026
196.86
199.64
196.20
197.82
197.48
+0.77%
157,439
0.63
Feb 23, 2026
200.30
201.00
195.00
196.31
195.98
-1.85%
266,810
1.07
Feb 20, 2026
200.16
204.51
199.02
200.02
199.68
-0.10%
151,024
0.60
Feb 19, 2026
202.59
203.45
199.02
200.21
199.87
-1.54%
223,664
0.89
Feb 18, 2026
205.88
208.50
203.04
203.35
203.01
-1.30%
228,926
0.90
Feb 17, 2026
208.80
208.94
203.31
206.03
205.68
-1.43%
237,379
0.92
Feb 16, 2026
208.57
210.59
206.20
209.01
208.66
0.00%
0
0.00
Feb 13, 2026
208.57
210.59
206.20
209.01
208.66
-0.10%
359,659
1.37
Feb 12, 2026
207.90
211.98
207.89
209.21
208.86
+1.61%
419,897
1.61
Feb 11, 2026
204.56
207.94
201.07
205.89
205.54
+0.03%
364,094
1.41
Feb 10, 2026
199.29
206.01
195.68
205.82
205.47
+4.97%
409,531
1.60
Feb 09, 2026
194.45
197.00
193.77
196.07
195.74
+0.92%
203,240
0.79
Feb 06, 2026
192.71
196.83
192.26
194.28
193.95
+1.50%
378,466
1.49
Feb 05, 2026
192.12
194.63
189.71
191.40
191.08
-1.01%
293,603
1.16
Feb 04, 2026
185.48
194.06
184.68
193.35
193.02
+5.56%
343,687
1.37
Feb 03, 2026
178.95
185.92
177.07
183.17
182.86
+1.94%
244,996
0.98
Feb 02, 2026
177.02
179.93
175.60
179.68
179.38
+1.64%
253,977
1.01
Jan 30, 2026
175.90
179.33
174.83
176.78
176.48
-0.68%
276,040
1.09
Jan 29, 2026
178.75
182.56
175.39
177.99
177.69
+0.30%
228,389
0.90
Jan 28, 2026
179.50
180.22
176.77
177.46
177.16
-1.09%
205,279
0.80
Jan 27, 2026
181.31
183.22
178.36
179.41
179.11
-1.77%
169,310
0.66
Jan 26, 2026
183.89
184.00
181.28
182.65
182.34
+0.22%
204,106
0.78
Jan 23, 2026
185.20
186.52
182.24
182.25
181.94
-2.17%
188,064
0.70
Rows: