Simpson Manufacturing Co Inc (SSD)
NYSE:SSD
Want to see SSD full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 15, 2026
184.74
184.74
178.27
178.62
178.62
-3.78%
189,119
0.68
May 14, 2026
185.27
187.92
184.23
185.64
185.64
+0.67%
323,838
1.19
May 13, 2026
183.37
186.20
182.03
184.41
184.41
+0.11%
394,801
1.46
May 12, 2026
186.15
186.15
181.05
184.20
184.20
-0.77%
329,974
1.21
May 11, 2026
188.39
189.85
185.61
185.62
185.62
-1.59%
334,732
1.23
May 08, 2026
193.18
193.18
188.15
188.61
188.61
-2.08%
391,546
1.43
May 07, 2026
196.92
198.86
191.65
192.61
192.61
-0.86%
290,359
1.07
May 06, 2026
193.84
195.50
192.57
194.28
194.28
+2.17%
288,500
1.06
May 05, 2026
188.39
190.77
185.11
190.15
190.15
+1.84%
218,990
0.80
May 04, 2026
190.46
192.38
183.88
186.71
186.71
-2.78%
390,300
1.43
May 01, 2026
191.71
193.96
189.76
192.05
192.05
+0.69%
340,032
1.25
Apr 30, 2026
189.18
191.48
188.05
190.73
190.73
+1.08%
275,526
1.01
Apr 29, 2026
191.68
193.76
186.86
188.70
188.70
-1.25%
572,807
2.14
Apr 28, 2026
189.97
199.75
187.08
191.08
191.08
+2.45%
553,793
2.11
Apr 27, 2026
181.80
187.16
181.29
186.51
186.51
+2.72%
295,945
1.14
Apr 24, 2026
184.90
185.05
181.11
181.57
181.57
-2.03%
358,294
1.39
Apr 23, 2026
184.69
189.32
184.69
185.33
185.33
-0.08%
325,842
1.27
Apr 22, 2026
184.50
185.87
181.09
185.47
185.47
+1.86%
607,356
2.44
Apr 21, 2026
181.66
184.24
180.06
182.08
182.08
+0.72%
349,041
1.41
Apr 20, 2026
176.29
181.31
175.50
180.77
180.77
+2.55%
356,850
1.45
Apr 17, 2026
172.52
179.80
172.52
176.27
176.27
+3.77%
254,821
1.03
Apr 16, 2026
173.23
174.80
169.37
169.86
169.86
-1.58%
251,291
1.04
Apr 15, 2026
177.28
177.28
171.77
172.59
172.59
-2.98%
292,555
1.21
Apr 14, 2026
180.28
180.91
177.69
177.89
177.89
-1.06%
201,719
0.83
Apr 13, 2026
175.51
180.09
174.34
179.80
179.80
+2.07%
209,785
0.85
Apr 10, 2026
177.89
177.89
175.31
176.15
176.15
-0.89%
162,302
0.66
Apr 09, 2026
173.75
179.54
173.75
177.73
177.73
+1.46%
211,198
0.85
Apr 08, 2026
171.54
175.76
171.00
175.18
175.18
+5.19%
308,423
1.24
Apr 07, 2026
166.45
168.22
165.41
166.54
166.54
-0.64%
229,519
0.92
Apr 06, 2026
165.15
167.68
163.33
167.61
167.61
+0.79%
162,466
0.65
Apr 03, 2026
167.76
173.29
163.96
166.30
166.30
0.00%
0
0.00
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
Rows: