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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	164.01	165.73	165.73	165.99	161.64	291,200
July 08, 2025	159.52	162.64	162.64	164.02	159.52	406,700
July 07, 2025	162.17	159.46	159.46	162.4	158.71	335,850
July 03, 2025	164.31	163.13	163.13	165.99	162.15	347,800
July 02, 2025	160.09	164.58	164.29	164.58	159.53	535,100
July 01, 2025	154.22	160.16	159.88	163.64	154.22	484,132
June 30, 2025	156.61	155.31	155.31	156.9	155.05	288,088
June 27, 2025	159	157.12	157.12	160.9	156.54	644,518
June 26, 2025	157.55	157.86	157.86	158.17	156.29	188,400
June 25, 2025	159.42	156.99	156.99	159.42	156.4	187,700
June 24, 2025	158.99	159.37	159.37	159.94	157.67	194,300
June 23, 2025	152.49	157.8	157.8	158.17	152.49	213,300
June 20, 2025	154.02	153.77	153.77	154.95	152.11	704,900
June 18, 2025	151.63	152.64	152.64	155.45	151.38	491,020
June 17, 2025	153.73	151.93	151.93	155.84	151.51	273,800
June 16, 2025	156.7	155.83	155.83	157.12	154.42	415,119
June 13, 2025	154.57	155.69	155.69	156.73	153.81	300,200
June 12, 2025	155.5	156.83	156.83	156.97	154.78	220,029
June 11, 2025	162.22	156.87	156.87	162.78	156.77	216,924
June 10, 2025	160.22	160.75	160.75	161.77	158.43	259,965
June 09, 2025	157.76	158.86	158.86	160.07	157.08	164,565
June 06, 2025	162.55	156.79	156.79	162.55	156.75	306,333
June 05, 2025	158.95	159.49	159.49	160.22	157.39	177,219
June 04, 2025	159.07	159.01	159.01	160.24	158.05	273,228
June 03, 2025	155.82	158.55	158.55	158.65	154.87	195,400
June 02, 2025	155.1	155.29	155.29	155.63	153.01	330,402
May 30, 2025	155.28	155.7	155.7	156.48	154.11	323,700
May 29, 2025	154.57	156.26	156.26	156.29	152.2	328,906
May 28, 2025	157.53	152.89	152.89	157.53	152.86	244,425
May 27, 2025	156.82	157.54	157.54	158.23	154.43	198,828
May 23, 2025	153.04	154.4	154.4	155.13	153.04	163,093
May 22, 2025	153.77	155.49	155.49	156.62	151.42	305,861
May 21, 2025	159.5	155.02	155.02	159.5	154.92	213,290
May 20, 2025	163.03	161.86	161.86	163.75	161.11	256,700
May 19, 2025	161.46	163.68	163.68	164.09	160.81	279,517
May 16, 2025	163.41	163.92	163.92	164.12	161.91	263,970
May 15, 2025	162.29	163.14	163.14	163.39	160.05	413,200
May 14, 2025	165.27	162.45	162.45	165.94	161.74	347,906
May 13, 2025	165.24	165.8	165.8	167.07	164.37	287,500
May 12, 2025	160.8	164.37	164.37	167.21	160.8	276,300
May 09, 2025	157.76	157.49	157.49	158.75	156.19	244,484
May 08, 2025	155.74	157.04	157.04	158.5	153.96	165,000
May 07, 2025	154.64	153.85	153.85	155.43	152.1	196,849

Simpson Manufacturing Co., Inc. (SSD) NYSE