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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	200.16	200.02	200.02	204.51	199.02	151,024
February 19, 2026	202.59	200.21	200.21	203.45	199.02	223,700
February 18, 2026	205.88	203.35	203.35	208.5	203.04	228,926
February 17, 2026	208.8	206.03	206.03	208.94	203.31	237,400
February 13, 2026	208.57	209.01	209.01	210.59	206.2	359,700
February 12, 2026	207.9	209.21	209.21	211.98	207.89	419,900
February 11, 2026	204.56	205.89	205.89	207.94	201.07	364,100
February 10, 2026	199.29	205.82	205.82	206.01	195.68	409,531
February 09, 2026	194.45	196.07	196.07	197	193.77	203,240
February 06, 2026	192.71	194.28	194.28	196.83	192.26	378,500
February 05, 2026	192.12	191.4	191.4	194.63	189.71	293,603
February 04, 2026	185.48	193.35	193.35	194.06	184.68	343,700
February 03, 2026	178.95	183.17	183.17	185.92	177.07	245,000
February 02, 2026	177.02	179.68	179.68	179.93	175.6	254,000
January 30, 2026	175.9	176.78	176.78	179.33	174.83	276,040
January 29, 2026	178.75	177.99	177.99	182.56	175.39	228,400
January 28, 2026	179.5	177.46	177.46	180.22	176.77	205,300
January 27, 2026	181.31	179.41	179.41	183.22	178.36	169,310
January 26, 2026	183.89	182.65	182.65	184	181.28	204,106
January 23, 2026	185.2	182.25	182.25	186.52	182.24	188,100
January 22, 2026	188.55	186.29	186.29	189.99	184.58	201,100
January 21, 2026	184.69	187.11	187.11	188.14	180.71	347,000
January 20, 2026	184.9	183.75	183.75	185.88	182.61	261,003
January 16, 2026	187.27	188.13	188.13	189.42	187.04	262,200
January 15, 2026	183.92	187.78	187.78	187.86	183.92	307,800
January 14, 2026	181.7	184.02	184.02	184.91	178.94	331,400
January 13, 2026	179.84	182.07	182.07	182.19	179.35	197,318
January 12, 2026	178.63	179.85	179.85	182.02	175.18	365,143
January 09, 2026	174.19	179.04	179.04	179.71	173.67	318,748
January 08, 2026	164.2	173.01	173.01	173.78	163.93	202,625
January 07, 2026	170.81	165.32	165.32	172.36	164.2	259,500
January 06, 2026	167.84	170.21	170.21	170.22	165.55	178,500
January 05, 2026	165.64	169.1	169.1	170.82	165.64	328,408
January 02, 2026	162.5	164.72	164.72	166.34	161.43	213,200
December 31, 2025	163.93	161.47	161.18	166.31	161.25	274,102
December 30, 2025	165.4	164.89	164.59	166.55	164.29	163,047
December 29, 2025	168	166.24	166.24	168.17	165.24	190,941
December 26, 2025	166.21	167.18	167.18	167.8	165.5	112,200
December 24, 2025	165.97	166.61	166.61	167.03	164.78	87,506
December 23, 2025	166.43	165.3	165.3	166.65	165.05	121,400
December 22, 2025	167.13	167.43	167.43	168.16	165	264,010
December 19, 2025	167.11	166.86	166.86	167.43	164.69	501,900
December 18, 2025	167.7	167.88	167.88	170.08	166.16	239,831
December 17, 2025	168.02	166.48	166.48	170.92	165.44	254,100
December 16, 2025	167.97	168.97	168.97	170.16	167.14	288,244
December 15, 2025	170.18	168.88	168.88	170.69	166.59	200,300
December 12, 2025	171.87	169.47	169.47	173.82	167.63	232,441
December 11, 2025	169.36	171.18	171.18	172.04	168.83	214,100
December 10, 2025	165.22	168.31	168.31	169.15	164.61	475,100
December 09, 2025	165.88	164.97	164.97	168.96	164.24	233,328
December 08, 2025	168.96	166.84	166.84	170.88	165.84	334,536
December 05, 2025	169.38	169.47	169.47	170.7	167.63	265,943
December 04, 2025	170.77	169.04	169.04	172.22	168.2	194,968
December 03, 2025	168.05	170.88	170.88	171.38	167.93	321,226
December 02, 2025	170	167.4	167.4	170.64	165.61	386,525
December 01, 2025	165.81	170.34	170.34	173.07	165.23	734,443
November 28, 2025	168.11	167.38	167.38	169.01	166.51	88,000
November 26, 2025	165.39	168.19	168.19	170.43	165.39	280,029
November 25, 2025	163.69	166.25	166.25	167.32	163.48	315,800
November 24, 2025	162.06	162.74	162.74	166.43	161.99	218,300

Simpson Manufacturing Co., Inc. (SSD) NYSE