Simpson Manufacturing Co., Inc. (SSD) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Simpson Manufacturing Co., Inc. (SSD) 10 years ago, it would be worth $4,316.75 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,642.9, while $1000 invested 1 year ago would be worth $899.52. This corresponds to total returns of 331.67%, 64.29%, -10.05%, respectively, with annualized returns of 15.74%, 10.44%, -10.05%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 17, 2026 | 192.31 | 195.89 | 195.89 | 196.06 | 191.95 | 263,160 |
| August 14, 2026 | 194.75 | 193.78 | 193.78 | 194.75 | 192.48 | 155,195 |
| August 13, 2026 | 196.98 | 195.27 | 195.27 | 197.45 | 194.31 | 205,241 |
| August 12, 2026 | 200.37 | 194.83 | 194.83 | 200.37 | 193.75 | 248,949 |
| August 11, 2026 | 196.09 | 199.89 | 199.89 | 200 | 196.09 | 169,540 |
| August 10, 2026 | 198.24 | 195.31 | 195.31 | 198.24 | 192.77 | 190,581 |
| August 07, 2026 | 193.68 | 198.29 | 198.29 | 198.47 | 192.98 | 199,079 |
| August 06, 2026 | 195.89 | 193.44 | 193.44 | 195.99 | 193.11 | 171,475 |
| August 05, 2026 | 195.97 | 197.35 | 197.35 | 199.22 | 195.97 | 280,286 |
| August 04, 2026 | 192.11 | 196.48 | 196.48 | 197.46 | 190.56 | 186,301 |
| August 03, 2026 | 191.09 | 192.17 | 192.17 | 193.28 | 189.7 | 194,675 |
| July 31, 2026 | 186.97 | 187.74 | 187.74 | 188.48 | 184.03 | 374,760 |
| July 30, 2026 | 190.3 | 186.67 | 186.67 | 193.72 | 184.68 | 330,227 |
| July 29, 2026 | 195.33 | 189.48 | 189.48 | 195.33 | 188.91 | 314,329 |
| July 28, 2026 | 198 | 198.28 | 198.28 | 209.32 | 197.88 | 573,130 |
| July 27, 2026 | 195.33 | 193.24 | 193.24 | 196.93 | 192 | 262,279 |
| July 24, 2026 | 190.29 | 193.88 | 193.88 | 194.65 | 190.29 | 350,457 |
| July 23, 2026 | 184.91 | 189.26 | 189.26 | 189.66 | 183.37 | 345,990 |
| July 22, 2026 | 184.76 | 186.8 | 186.8 | 188.21 | 184.76 | 191,979 |
| July 21, 2026 | 185.9 | 185.4 | 185.4 | 186.1 | 182.87 | 209,928 |
| July 20, 2026 | 189.38 | 185.68 | 185.68 | 190.63 | 184.93 | 325,113 |
| July 17, 2026 | 192.35 | 189.2 | 189.2 | 195.24 | 188.29 | 208,602 |
| July 16, 2026 | 188.71 | 193.8 | 193.8 | 194.49 | 188.71 | 218,336 |
| July 15, 2026 | 189.37 | 189.61 | 189.61 | 191.88 | 187.52 | 388,186 |
| July 14, 2026 | 188.79 | 189.18 | 189.18 | 190.39 | 186.15 | 358,148 |
| July 13, 2026 | 188.99 | 185.6 | 185.6 | 190.88 | 185.35 | 263,714 |
| July 10, 2026 | 188.93 | 188.8 | 188.8 | 191.74 | 188.73 | 178,275 |
| July 09, 2026 | 188.85 | 188.6 | 188.6 | 190.9 | 187.79 | 210,493 |
| July 08, 2026 | 189.94 | 187.1 | 187.1 | 189.94 | 185.84 | 289,254 |
| July 07, 2026 | 196.57 | 192.11 | 192.11 | 196.59 | 191.34 | 411,904 |
| July 06, 2026 | 201.1 | 197.62 | 197.62 | 201.1 | 195.48 | 250,741 |
| July 02, 2026 | 202.99 | 200.72 | 200.72 | 205 | 198.2 | 399,274 |
| July 01, 2026 | 207.59 | 203.42 | 203.42 | 210.25 | 203.34 | 403,596 |
| June 30, 2026 | 210.21 | 209.35 | 209.35 | 210.52 | 206.9 | 643,008 |
| June 29, 2026 | 209.08 | 209.23 | 209.23 | 211 | 207.43 | 361,211 |
| June 26, 2026 | 209.54 | 210.06 | 210.06 | 211.59 | 207.72 | 614,924 |
| June 25, 2026 | 208.58 | 209.64 | 209.64 | 213.49 | 207.56 | 422,045 |
| June 24, 2026 | 199.24 | 206.58 | 206.58 | 208.02 | 199.24 | 421,412 |
| June 23, 2026 | 196.58 | 197.71 | 197.71 | 200.9 | 196.58 | 392,480 |
| June 22, 2026 | 199.81 | 198.28 | 198.28 | 201.5 | 197.4 | 415,306 |
| June 18, 2026 | 194.12 | 200.14 | 200.14 | 203.25 | 192.9 | 657,158 |
| June 17, 2026 | 195.64 | 191.79 | 191.79 | 198.45 | 191.66 | 268,527 |