Education
About Us
Working with TipRanks
Follow Us
Simpson Manufacturing Co Inc (SSD)
NYSE:SSD
Time Period
1Y
Events
Historical Prices
Rows:
Dec 09, 2025
165.88
168.96
164.24
164.97
164.97
-1.12%
233,328
0.79
Dec 08, 2025
168.96
170.88
165.84
166.84
166.84
-1.55%
334,536
1.15
Dec 05, 2025
169.38
170.70
167.63
169.47
169.47
+0.25%
265,943
0.92
Dec 04, 2025
170.77
172.22
168.20
169.04
169.04
-1.08%
227,764
0.79
Dec 03, 2025
168.05
171.38
167.93
170.88
170.88
+2.08%
321,230
1.11
Dec 02, 2025
170.00
170.64
165.61
167.40
167.40
-1.73%
386,525
1.35
Dec 01, 2025
165.81
173.07
165.23
170.34
170.34
+1.77%
734,443
2.64
Nov 28, 2025
168.11
169.01
166.51
167.38
167.38
-0.48%
87,968
0.31
Nov 26, 2025
165.39
170.43
165.39
168.19
168.19
+1.17%
280,029
1.00
Nov 25, 2025
163.69
167.32
163.48
166.25
166.25
+2.16%
315,751
1.14
Nov 24, 2025
162.06
166.43
161.99
162.74
162.74
0.00%
218,251
0.79
Nov 21, 2025
158.04
163.72
158.04
162.74
162.74
+2.84%
488,989
1.80
Nov 20, 2025
161.00
162.29
156.97
158.24
158.24
-0.55%
348,724
1.29
Nov 19, 2025
159.03
159.86
157.60
159.12
159.12
+0.71%
293,496
1.08
Nov 18, 2025
157.75
159.50
156.32
158.00
158.00
-0.32%
460,488
1.69
Nov 17, 2025
164.00
164.59
158.17
158.51
158.51
-3.45%
254,067
0.94
Nov 14, 2025
164.94
165.89
163.36
164.17
164.17
-1.29%
262,553
0.97
Nov 13, 2025
167.05
169.32
165.43
166.32
166.32
-0.96%
237,619
0.88
Nov 12, 2025
168.00
170.13
165.35
167.94
167.94
-0.01%
216,844
0.80
Nov 11, 2025
169.18
170.05
167.09
167.96
167.96
-0.58%
219,780
0.80
Nov 10, 2025
170.76
170.76
167.15
168.94
168.94
-1.07%
251,447
0.92
Nov 07, 2025
168.24
170.88
168.14
170.76
170.76
+1.33%
200,961
0.74
Nov 06, 2025
170.00
170.00
167.25
168.52
168.52
-0.68%
186,125
0.68
Nov 05, 2025
172.49
174.31
166.38
169.67
169.67
-2.15%
401,244
1.48
Nov 04, 2025
173.44
175.46
171.57
173.39
173.39
-0.20%
340,937
1.25
Nov 03, 2025
174.93
174.93
171.17
173.74
173.74
-1.56%
330,140
1.22
Oct 31, 2025
175.18
177.00
172.82
176.50
176.50
+1.00%
328,665
1.22
Oct 30, 2025
179.70
181.44
174.30
174.76
174.76
-2.64%
248,888
0.91
Oct 29, 2025
185.09
186.63
179.33
179.49
179.49
-3.72%
448,879
1.63
Oct 28, 2025
181.32
187.02
181.32
186.43
186.43
+6.02%
702,016
2.56
Oct 27, 2025
176.19
176.81
174.59
175.85
175.85
+0.30%
193,306
0.68
Oct 24, 2025
179.11
179.11
174.73
175.32
175.32
-0.89%
275,575
0.96
Oct 23, 2025
175.03
177.76
173.76
176.90
176.90
+1.51%
187,345
0.65
Oct 22, 2025
177.00
177.85
174.13
174.27
174.27
-1.60%
253,426
0.89
Oct 21, 2025
174.44
178.80
174.44
177.10
177.10
+0.66%
225,628
0.79
Oct 20, 2025
175.06
176.62
174.30
175.94
175.94
+0.94%
210,721
0.74
Oct 17, 2025
171.80
174.39
170.53
174.31
174.31
+1.51%
229,827
0.81
Oct 16, 2025
170.87
171.82
167.64
171.71
171.71
+0.98%
224,955
0.79
Oct 15, 2025
170.01
171.24
168.92
170.05
170.05
+0.32%
190,734
0.67
Oct 14, 2025
164.82
170.01
164.82
169.51
169.51
+2.31%
327,023
1.16
Oct 13, 2025
167.16
167.56
165.48
165.69
165.69
-0.32%
228,670
0.81
Oct 10, 2025
170.44
171.93
166.02
166.23
166.23
-1.92%
182,414
0.64
Oct 09, 2025
172.92
172.92
167.89
169.48
169.48
-2.10%
260,425
0.92
Oct 08, 2025
171.06
173.67
169.54
173.11
173.11
+1.73%
250,323
0.88
Oct 07, 2025
169.90
173.00
168.33
170.17
170.17
+0.29%
324,477
1.14
Oct 06, 2025
171.00
171.04
167.85
169.67
169.67
-0.91%
280,855
0.98
Oct 03, 2025
169.70
171.52
168.95
171.22
171.22
+1.18%
423,013
1.49
Oct 02, 2025
166.51
169.48
165.68
169.23
169.23
+1.31%
218,990
0.76
Oct 01, 2025
167.51
168.26
164.73
167.34
167.05
+0.10%
302,786
1.04
Sep 30, 2025
167.15
168.10
165.85
167.46
167.17
+0.11%
316,083
1.08
Rows: