Education
About Us
Working with TipRanks
Follow Us
Simpson Manufacturing Co Inc (SSD)
NYSE:SSD
Time Period
1Y
Events
Historical Prices
Rows:
Mar 09, 2026
183.00
186.08
180.77
185.11
185.11
-0.49%
283,967
1.19
Mar 06, 2026
185.79
187.15
183.48
186.02
186.02
-1.35%
317,409
1.34
Mar 05, 2026
189.57
192.11
187.16
188.57
188.57
-1.50%
341,725
1.44
Mar 04, 2026
191.26
191.99
189.78
191.44
191.44
+0.35%
162,896
0.68
Mar 03, 2026
188.40
193.01
186.43
190.78
190.78
-1.13%
231,760
0.97
Mar 02, 2026
191.00
194.98
189.25
192.96
192.96
-0.32%
228,796
0.95
Feb 27, 2026
190.55
194.17
189.50
193.57
193.57
+0.53%
184,352
0.76
Feb 26, 2026
193.31
193.99
189.07
192.54
192.54
+0.62%
143,789
0.57
Feb 25, 2026
198.91
198.91
189.58
191.35
191.35
-3.27%
199,728
0.80
Feb 24, 2026
196.86
199.64
196.20
197.82
197.82
+0.77%
157,439
0.63
Feb 23, 2026
200.30
201.00
195.00
196.31
196.31
-1.85%
266,810
1.07
Feb 20, 2026
200.16
204.51
199.02
200.02
200.02
-0.09%
151,024
0.60
Feb 19, 2026
202.59
203.45
199.02
200.21
200.21
-1.54%
223,664
0.89
Feb 18, 2026
205.88
208.50
203.04
203.35
203.35
-1.30%
228,926
0.90
Feb 17, 2026
208.80
208.94
203.31
206.03
206.03
-1.43%
237,379
0.92
Feb 16, 2026
208.57
210.59
206.20
209.01
209.01
0.00%
0
0.00
Feb 13, 2026
208.57
210.59
206.20
209.01
209.01
-0.10%
359,659
1.37
Feb 12, 2026
207.90
211.98
207.89
209.21
209.21
+1.61%
419,897
1.61
Feb 11, 2026
204.56
207.94
201.07
205.89
205.89
+5.01%
364,094
1.41
Feb 10, 2026
199.29
206.01
195.68
205.82
205.82
+4.97%
409,531
1.60
Feb 09, 2026
194.45
197.00
193.77
196.07
196.07
+0.92%
203,240
0.79
Feb 06, 2026
192.71
196.83
192.26
194.28
194.28
+1.50%
378,466
1.49
Feb 05, 2026
192.12
194.63
189.71
191.40
191.40
-1.01%
293,603
1.16
Feb 04, 2026
185.48
194.06
184.68
193.35
193.35
+5.56%
343,686
1.37
Feb 03, 2026
178.95
185.92
177.07
183.17
183.17
+1.94%
244,996
0.98
Feb 02, 2026
177.02
179.93
175.60
179.68
179.68
+1.64%
253,977
1.01
Jan 30, 2026
175.90
179.33
174.83
176.78
176.78
-0.68%
276,040
1.09
Jan 29, 2026
178.75
182.56
175.39
177.99
177.99
+0.30%
228,389
0.90
Jan 28, 2026
179.50
180.22
176.77
177.46
177.46
-1.09%
205,279
0.80
Jan 27, 2026
181.31
183.22
178.36
179.41
179.41
-1.77%
169,310
0.66
Jan 26, 2026
183.89
184.00
181.28
182.65
182.65
+0.22%
204,106
0.78
Jan 23, 2026
185.20
186.52
182.24
182.25
182.25
-2.17%
188,064
0.70
Jan 22, 2026
188.55
189.99
184.58
186.29
186.29
-0.44%
201,090
0.74
Jan 21, 2026
184.69
188.14
180.71
187.11
187.11
+1.83%
346,998
1.29
Jan 20, 2026
184.90
185.88
182.61
183.75
183.75
-2.33%
260,996
0.97
Jan 19, 2026
187.27
189.42
187.04
188.13
188.13
0.00%
0
0.00
Jan 16, 2026
187.27
189.42
187.04
188.13
188.13
+0.19%
262,194
0.97
Jan 15, 2026
183.92
187.86
183.92
187.78
187.78
+2.04%
307,791
1.14
Jan 14, 2026
181.70
184.91
178.94
184.02
184.02
+1.07%
331,396
1.24
Jan 13, 2026
179.84
182.19
179.35
182.07
182.07
+1.23%
197,318
0.73
Jan 12, 2026
178.63
182.02
175.18
179.85
179.85
+0.45%
365,143
1.37
Jan 09, 2026
174.19
179.71
173.67
179.04
179.04
+3.49%
318,748
1.20
Jan 08, 2026
164.20
173.78
163.93
173.01
173.01
+4.65%
202,625
0.76
Jan 07, 2026
170.81
172.36
164.20
165.32
165.32
-2.87%
259,485
0.98
Jan 06, 2026
167.84
170.22
165.55
170.21
170.21
+0.66%
178,451
0.67
Jan 05, 2026
165.64
170.82
165.64
169.10
169.10
+2.66%
328,408
1.24
Jan 02, 2026
162.50
166.34
161.43
164.72
164.72
+2.20%
213,199
0.80
Jan 01, 2026
163.93
166.31
161.25
161.47
161.18
0.00%
0
0.00
Dec 31, 2025
163.93
166.31
161.25
161.47
161.18
-2.07%
274,102
1.00
Dec 30, 2025
165.40
166.55
164.29
164.89
164.59
-0.81%
163,047
0.59
Rows: