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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Simpson Manufacturing Co., Inc. (SSD) NYSE