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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	158.04	162.63	162.63	163.72	158.04	438,857
November 20, 2025	161	158.24	158.24	162.29	156.97	348,724
November 19, 2025	159.03	159.12	159.12	159.85	157.6	293,500
November 18, 2025	157.75	158	158	159.5	156.32	460,500
November 17, 2025	164	158.51	158.51	164.59	158.17	254,067
November 14, 2025	164.94	164.17	164.17	165.89	163.36	262,553
November 13, 2025	167.05	166.32	166.32	169.32	165.43	237,600
November 12, 2025	168	167.94	167.94	170.13	165.35	216,800
November 11, 2025	169.18	167.96	167.96	170.05	167.09	219,800
November 10, 2025	170.76	168.94	168.94	170.76	167.15	251,447
November 07, 2025	168.24	170.76	170.76	170.88	168.14	200,961
November 06, 2025	170	168.52	168.52	170	167.25	186,125
November 05, 2025	172.49	169.67	169.67	174.31	166.38	401,244
November 04, 2025	173.44	173.39	173.39	175.46	171.57	340,937
November 03, 2025	174.93	173.74	173.74	174.93	171.17	330,140
October 31, 2025	175.18	176.5	176.5	177	172.82	328,700
October 30, 2025	179.7	174.76	174.76	181.44	174.3	248,900
October 29, 2025	185.09	179.49	179.49	186.63	179.33	448,900
October 28, 2025	181.32	186.43	186.43	187.02	181.32	702,016
October 27, 2025	176.19	175.85	175.85	176.81	174.59	193,806
October 24, 2025	179.11	175.32	175.32	179.11	174.73	275,600
October 23, 2025	175.03	176.9	176.9	177.76	173.76	187,345
October 22, 2025	177	174.27	174.27	177.85	174.13	253,426
October 21, 2025	174.44	177.1	177.1	178.8	174.44	225,628
October 20, 2025	175.06	175.94	175.94	176.62	174.3	210,722
October 17, 2025	171.8	174.31	174.31	174.39	170.53	229,827
October 16, 2025	170.87	171.71	171.71	171.82	167.64	225,000
October 15, 2025	170.01	170.05	170.05	171.24	168.92	190,734
October 14, 2025	164.82	169.51	169.51	170.01	164.82	327,023
October 13, 2025	167.16	165.69	165.69	167.56	165.48	228,700
October 10, 2025	170.44	166.23	166.23	171.93	166.02	182,414
October 09, 2025	172.92	169.48	169.48	172.92	167.89	260,424
October 08, 2025	171.06	173.11	173.11	173.67	169.54	250,323
October 07, 2025	169.9	170.17	170.17	173	168.33	324,500
October 06, 2025	171	169.67	169.67	171.04	167.85	280,900
October 03, 2025	169.7	171.22	171.22	171.52	168.95	423,013
October 02, 2025	166.51	169.23	169.23	169.48	165.68	219,000
October 01, 2025	167.51	167.34	167.05	168.26	164.73	302,800
September 30, 2025	167.15	167.46	167.46	168.1	165.85	316,083
September 29, 2025	171.93	167.56	167.56	172.49	166.47	320,900
September 26, 2025	173.92	171.2	171.2	175.06	170.66	353,024
September 25, 2025	174.5	172.86	172.86	176.48	171.95	260,000
September 24, 2025	178.47	176.54	176.54	179.49	176.39	184,200
September 23, 2025	181.68	179.38	179.38	182.13	178.65	212,400
September 22, 2025	181.79	180.27	180.27	181.85	178.66	237,200
September 19, 2025	183.97	181.87	181.87	183.97	179.9	506,000
September 18, 2025	182.8	184.17	184.17	184.46	181.75	331,600
September 17, 2025	188.6	182.33	182.33	189.32	181.69	345,849
September 16, 2025	188.7	186.88	186.88	188.74	185.8	255,724
September 15, 2025	189.59	188.35	188.35	190.61	187.47	318,100
September 12, 2025	192.08	188.75	188.75	192.89	188.42	185,600
September 11, 2025	191.99	193.88	193.88	195.08	191.7	325,200

Simpson Manufacturing Co., Inc. (SSD) NYSE