Simpson Manufacturing Co., Inc. (SSD) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SSD Historical Return
If you invested $1000 in Simpson Manufacturing Co., Inc. (SSD) 10 years ago, it would be worth $4,936.35 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,744.23, while $1000 invested 1 year ago would be worth $1,204.89. This corresponds to total returns of 393.64%, 74.42%, 20.49%, respectively, with annualized returns of 17.31%, 11.76%, 20.49%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SSD Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 200.29 | 201.65 | 201.65 | 202.03 | 196 | 216,050 |
| November 10, 2026 | 201.15 | 201.43 | 201.43 | 203 | 200.16 | 228,885 |
| November 09, 2026 | 200 | 204.16 | 204.16 | 208.12 | 199.13 | 290,321 |
| November 06, 2026 | 196.01 | 196.89 | 196.89 | 198.67 | 195.22 | 193,068 |
| November 05, 2026 | 207.79 | 198.84 | 198.84 | 208.49 | 196.75 | 384,029 |
| November 04, 2026 | 201.37 | 205.16 | 205.16 | 206.27 | 198.08 | 269,370 |
| November 03, 2026 | 200.94 | 196.85 | 196.85 | 201.6 | 196.61 | 387,298 |
| November 02, 2026 | 195.58 | 200.54 | 200.54 | 201.65 | 195.58 | 344,195 |
| October 30, 2026 | 195.9 | 193.34 | 193.34 | 197.36 | 192.38 | 347,724 |
| October 29, 2026 | 191.45 | 195.47 | 195.47 | 195.69 | 191.45 | 274,320 |
| October 28, 2026 | 192.43 | 190.74 | 190.74 | 192.64 | 188.85 | 303,183 |
| October 27, 2026 | 185 | 191.66 | 191.66 | 192.69 | 185 | 486,434 |
| October 26, 2026 | 184.36 | 181.99 | 181.99 | 185.23 | 181.51 | 603,801 |
| October 23, 2026 | 185.5 | 184.36 | 184.36 | 186.04 | 182.63 | 489,244 |
| October 22, 2026 | 179.32 | 186.92 | 186.92 | 187.01 | 179 | 483,252 |
| October 21, 2026 | 180.88 | 180.11 | 180.11 | 181.57 | 178.98 | 464,678 |
| October 20, 2026 | 177.78 | 180.6 | 180.6 | 181.2 | 177.25 | 267,302 |
| October 19, 2026 | 176.71 | 176.73 | 176.73 | 177.99 | 175.29 | 274,353 |
| October 16, 2026 | 176.36 | 176.41 | 176.41 | 179.73 | 174.8 | 367,060 |
| October 15, 2026 | 173.18 | 175.12 | 175.12 | 176.19 | 172.88 | 268,391 |
| October 14, 2026 | 170.66 | 171.08 | 171.08 | 171.33 | 169.31 | 245,380 |
| October 13, 2026 | 171.82 | 172.19 | 172.19 | 173 | 169.91 | 229,842 |
| October 12, 2026 | 169.97 | 170.14 | 170.14 | 172.08 | 168.92 | 216,232 |
| October 09, 2026 | 172.05 | 171.12 | 171.12 | 172.52 | 169.74 | 208,698 |
| October 08, 2026 | 169.94 | 171.95 | 171.95 | 172.48 | 169.01 | 233,332 |
| October 07, 2026 | 173.81 | 171.22 | 171.22 | 173.82 | 169.51 | 358,341 |
| October 06, 2026 | 174.44 | 175.02 | 175.02 | 176.31 | 173.51 | 253,067 |
| October 05, 2026 | 172.4 | 172.77 | 172.77 | 174.84 | 170.16 | 348,286 |
| October 02, 2026 | 176.14 | 173.56 | 173.56 | 176.14 | 173.19 | 310,803 |
| October 01, 2026 | 170 | 172.59 | 172.59 | 173.22 | 168.68 | 294,949 |
| September 30, 2026 | 174.82 | 170.88 | 170.88 | 174.82 | 170.84 | 248,511 |
| September 29, 2026 | 175.16 | 173.99 | 173.99 | 175.42 | 172.62 | 218,395 |
| September 28, 2026 | 175.17 | 174.79 | 174.79 | 177.46 | 173.52 | 205,162 |
| September 25, 2026 | 174.26 | 176.55 | 176.55 | 176.78 | 173.19 | 306,117 |
| September 24, 2026 | 174.91 | 173.61 | 173.61 | 175.42 | 172.75 | 208,027 |
| September 23, 2026 | 175.48 | 175.02 | 175.02 | 176.57 | 174.41 | 259,214 |
| September 22, 2026 | 176.85 | 176.7 | 176.7 | 177.21 | 174.29 | 286,280 |
| September 21, 2026 | 171.78 | 173.8 | 173.8 | 174.03 | 170.21 | 465,379 |
| September 18, 2026 | 172.51 | 171.23 | 171.23 | 172.51 | 170.96 | 712,365 |
| September 17, 2026 | 175.78 | 172.44 | 172.44 | 175.78 | 171.54 | 194,983 |
| September 16, 2026 | 173.13 | 172.17 | 172.17 | 174.26 | 170.55 | 465,866 |
| September 15, 2026 | 172.02 | 173.03 | 173.03 | 173.45 | 170.39 | 303,297 |
| September 11, 2026 | 175.04 | 173.49 | 173.49 | 175.8 | 171.36 | 144,598 |
| September 10, 2026 | 175 | 172.43 | 172.43 | 175.45 | 172.19 | 318,479 |
| September 09, 2026 | 178.25 | 176.62 | 176.62 | 179.12 | 174.84 | 313,074 |
| September 08, 2026 | 181.29 | 178.86 | 178.86 | 181.29 | 178.61 | 184,183 |
| September 04, 2026 | 177.4 | 180.97 | 180.97 | 181.43 | 176.41 | 144,773 |
| September 03, 2026 | 179.55 | 178.08 | 178.08 | 181.97 | 175.62 | 198,989 |
| September 02, 2026 | 177.5 | 177.56 | 177.56 | 179.23 | 175.16 | 234,358 |
| September 01, 2026 | 181.03 | 176.85 | 176.85 | 182 | 176.25 | 301,307 |
| August 31, 2026 | 181.57 | 182.61 | 182.61 | 182.76 | 180 | 250,163 |
| August 28, 2026 | 183.62 | 182.07 | 182.07 | 184.05 | 179.38 | 219,887 |
| August 27, 2026 | 184.01 | 182.48 | 182.48 | 184.2 | 181.34 | 153,746 |
| August 26, 2026 | 187.91 | 184.93 | 184.93 | 188.98 | 184.48 | 158,880 |
| August 25, 2026 | 189.87 | 186.58 | 186.58 | 189.87 | 185.4 | 256,535 |
| August 24, 2026 | 188.93 | 187.53 | 187.53 | 190.85 | 187.5 | 220,368 |
| August 21, 2026 | 187.88 | 188.77 | 188.77 | 189.52 | 186.98 | 157,580 |
| August 20, 2026 | 189.98 | 187.88 | 187.88 | 191.03 | 187.53 | 211,554 |
| August 19, 2026 | 192.34 | 193.22 | 193.22 | 195.55 | 191.53 | 319,027 |
| August 18, 2026 | 195.81 | 189.84 | 189.84 | 195.81 | 189.72 | 244,455 |
AD
