Simpson Manufacturing Co., Inc. - SSD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2025	191.99	193.88	193.88	195.08	191.7	325,200
September 10, 2025	190.9	191.41	191.41	191.77	189.6	161,700
September 09, 2025	194.91	190.3	190.3	194.91	188.7	208,500
September 08, 2025	195.09	195.65	195.65	196.04	192.81	158,511
September 05, 2025	196.91	195.9	195.9	197.05	194.57	236,024
September 04, 2025	189.35	192.89	192.89	193.23	186.32	239,521
September 03, 2025	187.33	187.66	187.66	189.45	186.54	248,600
September 02, 2025	187.92	188.16	188.16	189.96	187.72	215,302
August 29, 2025	192.86	191.12	191.12	194.92	190	224,715
August 28, 2025	195.5	192.94	192.94	195.5	191.72	193,700
August 27, 2025	193.09	194.07	194.07	196.2	193.09	220,800
August 26, 2025	194.66	194.48	194.48	196.83	194.08	172,229
August 25, 2025	196.73	195.13	195.13	196.82	194.51	193,313
August 22, 2025	190.64	197.08	197.08	197.82	189.71	198,051
August 21, 2025	186.39	188.68	188.68	190.06	186.39	355,800
August 20, 2025	191.29	188.38	188.38	192.09	188.1	480,800
August 19, 2025	189.21	191.91	191.91	192.85	189.03	207,800
August 18, 2025	187.12	188.04	188.04	188.99	186.39	235,600
August 15, 2025	191.79	187.04	187.04	192.5	186.71	288,300
August 14, 2025	190.79	191.19	191.19	192.87	190.33	288,023
August 13, 2025	189.04	194.24	194.24	194.9	189.04	256,420
August 12, 2025	182.67	188.38	188.38	189.07	181.51	196,200
August 11, 2025	181.25	181.48	181.48	182.26	178.85	261,600
August 08, 2025	182.43	181.31	181.31	184.01	180.46	227,015
August 07, 2025	183.56	182.03	181.94	184.26	180.78	230,087
August 06, 2025	182.63	182	182	183.46	181.02	350,045
August 05, 2025	180.2	182.5	182.5	183.31	179.47	300,900
August 04, 2025	179.82	180.64	180.64	181.19	178.69	257,015
August 01, 2025	177.81	179.17	179.17	180.01	176.18	377,100
July 31, 2025	181.68	179.43	179.43	183	179.32	615,346
July 30, 2025	180.47	183.52	183.52	185.79	180	677,400
July 29, 2025	179.99	183.62	183.62	184.82	173.55	720,400
July 28, 2025	166.49	166.01	166.01	167	164.4	447,021
July 25, 2025	165.27	165.66	165.66	165.74	163.35	251,137
July 24, 2025	164.17	163.55	163.55	164.97	162.47	202,344
July 23, 2025	164.17	164.2	164.2	165.53	162.53	147,800
July 22, 2025	159.31	162.12	162.12	162.61	159.31	272,720
July 21, 2025	160.74	158.3	158.3	161.45	158.14	133,841
July 18, 2025	160.15	159.23	159.23	160.15	157.39	174,300
July 17, 2025	158.18	159.76	159.76	160.52	157.85	242,634
July 16, 2025	159.92	158.03	158.03	160.07	156.63	210,800
July 15, 2025	165.73	159.15	159.15	166.31	159.13	254,817
July 14, 2025	166.1	164.74	164.74	166.97	164.54	251,814
July 11, 2025	167.55	166.83	166.83	168.02	166.09	182,848
July 10, 2025	165.26	168.1	168.1	170.16	165.26	313,116
July 09, 2025	164.01	165.73	165.73	165.99	161.64	291,200
July 08, 2025	159.52	162.64	162.64	164.02	159.52	406,700
July 07, 2025	162.17	159.46	159.46	162.4	158.71	335,850
July 03, 2025	164.31	163.13	163.13	165.99	162.15	347,800
July 02, 2025	160.09	164.58	164.29	164.58	159.53	535,100
July 01, 2025	154.22	160.16	159.88	163.64	154.22	484,132
June 30, 2025	156.61	155.31	155.31	156.9	155.05	288,088
June 27, 2025	159	157.12	157.12	160.9	156.54	644,518
June 26, 2025	157.55	157.86	157.86	158.17	156.29	188,400
June 25, 2025	159.42	156.99	156.99	159.42	156.4	187,700
June 24, 2025	158.99	159.37	159.37	159.94	157.67	194,300
June 23, 2025	152.49	157.8	157.8	158.17	152.49	213,300
June 20, 2025	154.02	153.77	153.77	154.95	152.11	704,900
June 18, 2025	151.63	152.64	152.64	155.45	151.38	491,020
June 17, 2025	153.73	151.93	151.93	155.84	151.51	273,800

Simpson Manufacturing Co., Inc. (SSD) NYSE