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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Simpson Manufacturing Co., Inc. (SSD) NYSE