Education
About Us
Working with TipRanks
Follow Us
Simpson Manufacturing Co Inc (SSD)
NYSE:SSD
Time Period
1Y
Events
Historical Prices
Rows:
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
Dec 29, 2025
168.00
168.17
165.24
166.24
165.94
-0.56%
190,941
0.69
Dec 26, 2025
166.21
167.80
165.50
167.18
166.88
+0.34%
112,183
0.40
Dec 25, 2025
165.97
167.03
164.78
166.61
166.31
0.00%
0
0.00
Dec 24, 2025
165.97
167.03
164.78
166.61
166.31
+0.79%
87,506
0.30
Dec 23, 2025
166.43
166.65
165.05
165.30
165.00
-1.27%
121,356
0.42
Dec 22, 2025
167.13
168.16
165.00
167.43
167.13
+0.34%
264,010
0.91
Dec 19, 2025
167.11
167.43
164.69
166.86
166.56
-0.61%
501,895
1.76
Dec 18, 2025
167.70
170.08
166.16
167.88
167.58
+0.84%
239,831
0.84
Dec 17, 2025
168.02
170.92
165.44
166.48
166.18
-1.47%
254,075
0.88
Dec 16, 2025
167.97
170.16
167.14
168.97
168.67
+0.05%
288,244
0.99
Dec 15, 2025
170.18
170.69
166.59
168.88
168.58
-0.35%
200,291
0.69
Dec 12, 2025
171.87
173.82
167.63
169.47
169.17
-1.00%
232,441
0.79
Dec 11, 2025
169.36
172.04
168.83
171.18
170.87
+1.71%
214,064
0.73
Dec 10, 2025
165.22
169.15
164.61
168.31
168.01
+2.02%
475,086
1.64
Dec 09, 2025
165.88
168.96
164.24
164.97
164.67
-1.12%
233,328
0.80
Dec 08, 2025
168.96
170.88
165.84
166.84
166.54
-1.55%
334,536
1.16
Dec 05, 2025
169.38
170.70
167.63
169.47
169.17
+0.25%
265,943
0.93
Dec 04, 2025
170.77
172.22
168.20
169.04
168.74
-1.08%
227,764
0.80
Dec 03, 2025
168.05
171.38
167.93
170.88
170.57
+2.08%
321,230
1.13
Dec 02, 2025
170.00
170.64
165.61
167.40
167.10
-1.73%
386,525
1.37
Dec 01, 2025
165.81
173.07
165.23
170.34
170.03
+1.77%
734,443
2.67
Nov 28, 2025
168.11
169.01
166.51
167.38
167.08
-0.48%
87,968
0.32
Nov 27, 2025
165.39
170.43
165.39
168.19
167.89
0.00%
0
0.00
Nov 26, 2025
165.39
170.43
165.39
168.19
167.89
+1.17%
280,029
1.01
Nov 25, 2025
163.69
167.32
163.48
166.25
165.95
+2.16%
315,751
1.15
Nov 24, 2025
162.06
166.43
161.99
162.74
162.45
0.00%
218,251
0.80
Nov 21, 2025
158.04
163.72
158.04
162.74
162.45
+2.84%
488,989
1.82
Rows: