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 $4,774.48 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,672.23, while $1000 invested 1 year ago would be worth $1,066.68. This corresponds to total returns of 377.45%, 67.22%, 6.67%, respectively, with annualized returns of 16.92%, 10.82%, 6.67%.

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
October 21, 2026	180.88	180.11	180.11	181.57	178.98	464,678
October 20, 2026	177.78	180.6	180.6	181.2	177.25	267,302
October 19, 2026	176.71	176.73	176.73	177.99	175.29	274,353
October 16, 2026	176.36	176.41	176.41	179.73	174.8	367,060
October 15, 2026	173.18	175.12	175.12	176.19	172.88	268,391
October 14, 2026	170.66	171.08	171.08	171.33	169.31	245,380
October 13, 2026	171.82	172.19	172.19	173	169.91	229,842
October 12, 2026	169.97	170.14	170.14	172.08	168.92	216,232
October 09, 2026	172.05	171.12	171.12	172.52	169.74	208,698
October 08, 2026	169.94	171.95	171.95	172.48	169.01	233,332
October 07, 2026	173.81	171.22	171.22	173.82	169.51	358,341
October 06, 2026	174.44	175.02	175.02	176.31	173.51	253,067
October 05, 2026	172.4	172.77	172.77	174.84	170.16	348,286
October 02, 2026	176.14	173.56	173.56	176.14	173.19	310,803
October 01, 2026	170	172.59	172.59	173.22	168.68	294,949
September 30, 2026	174.82	170.88	170.88	174.82	170.84	248,511
September 29, 2026	175.16	173.99	173.99	175.42	172.62	218,395
September 28, 2026	175.17	174.79	174.79	177.46	173.52	205,162
September 25, 2026	174.26	176.55	176.55	176.78	173.19	306,117
September 24, 2026	174.91	173.61	173.61	175.42	172.75	208,027
September 23, 2026	175.48	175.02	175.02	176.57	174.41	259,214
September 22, 2026	176.85	176.7	176.7	177.21	174.29	286,280
September 21, 2026	171.78	173.8	173.8	174.03	170.21	465,379
September 18, 2026	172.51	171.23	171.23	172.51	170.96	712,365
September 17, 2026	175.78	172.44	172.44	175.78	171.54	194,983
September 16, 2026	173.13	172.17	172.17	174.26	170.55	465,866
September 15, 2026	172.02	173.03	173.03	173.45	170.39	303,297
September 11, 2026	175.04	173.49	173.49	175.8	171.36	144,598
September 10, 2026	175	172.43	172.43	175.45	172.19	318,479
September 09, 2026	178.25	176.62	176.62	179.12	174.84	313,074
September 08, 2026	181.29	178.86	178.86	181.29	178.61	184,183
September 04, 2026	177.4	180.97	180.97	181.43	176.41	144,773
September 03, 2026	179.55	178.08	178.08	181.97	175.62	198,989
September 02, 2026	177.5	177.56	177.56	179.23	175.16	234,358
September 01, 2026	181.03	176.85	176.85	182	176.25	301,307
August 31, 2026	181.57	182.61	182.61	182.76	180	250,163
August 28, 2026	183.62	182.07	182.07	184.05	179.38	219,887
August 27, 2026	184.01	182.48	182.48	184.2	181.34	153,746
August 26, 2026	187.91	184.93	184.93	188.98	184.48	158,880
August 25, 2026	189.87	186.58	186.58	189.87	185.4	256,535
August 24, 2026	188.93	187.53	187.53	190.85	187.5	220,368
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