Simpson Manufacturing Co., Inc. (SSD) NYSE

Currency In USD

SSD Historical Return

If you invested $1000 in Simpson Manufacturing Co., Inc. (SSD) 10 years ago, it would be worth $4,932.58 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,732.47, while $1000 invested 1 year ago would be worth $962.82. This corresponds to total returns of 393.26%, 73.25%, -3.72%, respectively, with annualized returns of 17.29%, 11.62%, -3.72%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SSD Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	187.88	188.77	188.77	189.52	186.98	157,580
August 20, 2026	189.98	187.88	187.88	191.03	187.53	211,554
August 19, 2026	192.34	193.22	193.22	195.55	191.53	319,027
August 18, 2026	195.81	189.84	189.84	195.81	189.72	244,455
August 17, 2026	192.31	195.89	195.89	196.06	191.95	263,160
August 14, 2026	194.75	193.78	193.78	194.75	192.48	155,195
August 13, 2026	196.98	195.27	195.27	197.45	194.31	205,241
August 12, 2026	200.37	194.83	194.83	200.37	193.75	248,949
August 11, 2026	196.09	199.89	199.89	200	196.09	169,540
August 10, 2026	198.24	195.31	195.31	198.24	192.77	190,581
August 07, 2026	193.68	198.29	198.29	198.47	192.98	199,079
August 06, 2026	195.89	193.44	193.44	195.99	193.11	171,475
August 05, 2026	195.97	197.35	197.35	199.22	195.97	280,286
August 04, 2026	192.11	196.48	196.48	197.46	190.56	186,301
August 03, 2026	191.09	192.17	192.17	193.28	189.7	194,675
July 31, 2026	186.97	187.74	187.74	188.48	184.03	374,760
July 30, 2026	190.3	186.67	186.67	193.72	184.68	330,227
July 29, 2026	195.33	189.48	189.48	195.33	188.91	314,329
July 28, 2026	198	198.28	198.28	209.32	197.88	573,130
July 27, 2026	195.33	193.24	193.24	196.93	192	262,279
July 24, 2026	190.29	193.88	193.88	194.65	190.29	350,457
July 23, 2026	184.91	189.26	189.26	189.66	183.37	345,990
July 22, 2026	184.76	186.8	186.8	188.21	184.76	191,979
July 21, 2026	185.9	185.4	185.4	186.1	182.87	209,928
July 20, 2026	189.38	185.68	185.68	190.63	184.93	325,113
July 17, 2026	192.35	189.2	189.2	195.24	188.29	208,602
July 16, 2026	188.71	193.8	193.8	194.49	188.71	218,336
July 15, 2026	189.37	189.61	189.61	191.88	187.52	388,186
July 14, 2026	188.79	189.18	189.18	190.39	186.15	358,148
July 13, 2026	188.99	185.6	185.6	190.88	185.35	263,714
July 10, 2026	188.93	188.8	188.8	191.74	188.73	178,275
July 09, 2026	188.85	188.6	188.6	190.9	187.79	210,493
July 08, 2026	189.94	187.1	187.1	189.94	185.84	289,254
July 07, 2026	196.57	192.11	192.11	196.59	191.34	411,904
July 06, 2026	201.1	197.62	197.62	201.1	195.48	250,741
July 02, 2026	202.99	200.72	200.72	205	198.2	399,274
July 01, 2026	207.59	203.42	203.42	210.25	203.34	403,596
June 30, 2026	210.21	209.35	209.35	210.52	206.9	643,008
June 29, 2026	209.08	209.23	209.23	211	207.43	361,211
June 26, 2026	209.54	210.06	210.06	211.59	207.72	614,924
June 25, 2026	208.58	209.64	209.64	213.49	207.56	422,045
June 24, 2026	199.24	206.58	206.58	208.02	199.24	421,412
June 23, 2026	196.58	197.71	197.71	200.9	196.58	392,480
June 22, 2026	199.81	198.28	198.28	201.5	197.4	415,306
June 18, 2026	194.12	200.14	200.14	203.25	192.9	657,158
June 17, 2026	195.64	191.79	191.79	198.45	191.66	268,527
June 16, 2026	195.04	195.55	195.55	197.85	195.04	231,722
June 15, 2026	195.94	193.64	193.64	199.5	192.48	197,185
June 12, 2026	195.67	193.07	193.07	195.76	192.27	190,123
June 11, 2026	188.08	193.69	193.69	194.02	186.28	262,720
June 10, 2026	193.16	186.22	186.22	193.16	185.83	289,195
June 09, 2026	189.63	193.2	193.2	194.3	189.17	340,426
June 08, 2026	185.46	185.79	185.79	187.57	184.5	270,747
June 05, 2026	185.06	185.41	185.41	187.2	183.24	323,399
June 04, 2026	189.96	186.81	186.81	191.19	186.46	253,564
June 03, 2026	187.08	188.2	188.2	190.52	186.01	308,704
June 02, 2026	186.46	187.8	187.8	190.12	186.46	346,893
June 01, 2026	188.45	187.51	187.51	189.11	182.86	277,052
May 29, 2026	190.09	189.74	189.74	193.21	189.74	378,188
May 28, 2026	189.31	191.21	191.21	192.18	186.95	258,725