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 $5,546.29 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,871.98, while $1000 invested 1 year ago would be worth $1,265.27. This corresponds to total returns of 454.63%, 87.2%, 26.53%, respectively, with annualized returns of 18.68%, 13.35%, 26.53%.

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
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
May 27, 2026	191.71	190.84	190.84	194.51	190.5	290,411
May 26, 2026	186.02	189.56	189.56	190.29	185.71	255,155
May 22, 2026	185.45	185.01	185.01	186.56	183.89	140,310
May 21, 2026	182.83	184.7	184.7	186.73	180.01	245,810
May 20, 2026	178.57	185	185	185.35	175.77	491,657
May 19, 2026	180.48	178.01	178.01	180.48	176.39	210,317
May 18, 2026	180.48	182	182	182.13	178.23	228,268
May 15, 2026	184.74	178.62	178.62	184.74	178.27	189,119
May 14, 2026	185.27	185.64	185.64	188.21	184.31	321,690
May 13, 2026	183.37	184.41	184.41	186.2	182.03	394,801
May 12, 2026	186.15	184.2	184.2	186.15	181.05	329,974
May 11, 2026	188.39	185.62	185.62	189.85	185.61	334,732
May 08, 2026	193.18	188.61	188.61	193.18	188.15	391,546
May 07, 2026	196.92	192.61	192.61	198.86	191.65	290,359
May 06, 2026	193.84	194.28	194.28	195.5	192.57	288,500
May 05, 2026	188.39	190.15	190.15	190.77	185.11	218,990
May 04, 2026	190.46	186.71	186.71	192.38	183.88	329,807
May 01, 2026	191.71	192.05	192.05	193.96	189.76	339,014
April 30, 2026	189.18	190.73	190.73	191.48	188.05	275,471
April 29, 2026	191.68	188.7	188.7	193.76	186.86	572,807
April 28, 2026	189.97	191.08	191.08	199.45	187.08	476,114
April 27, 2026	181.8	186.51	186.51	187.16	181.29	295,882
April 24, 2026	184.9	181.57	181.57	185.05	181.11	325,645
April 23, 2026	184.69	185.33	185.33	189.32	184.69	325,842
April 22, 2026	184.5	185.47	185.47	185.87	181.09	602,767
April 21, 2026	181.66	182.08	182.08	184.24	180.06	349,040
April 20, 2026	176.29	180.77	180.77	181.31	175.5	356,850
April 17, 2026	172.52	176.27	176.27	179.8	172.52	254,664
April 16, 2026	173.23	169.86	169.86	174.8	169.37	251,288
April 15, 2026	177.28	172.59	172.59	177.28	171.77	292,535
April 14, 2026	180.28	177.89	177.89	180.91	177.69	201,719
April 13, 2026	175.51	179.8	179.8	180.09	174.34	209,785
April 10, 2026	177.89	176.15	176.15	177.89	175.98	158,141
April 09, 2026	173.75	177.73	177.73	179.54	173.75	211,198
April 08, 2026	171.54	175.18	175.18	175.76	171.38	205,117
April 07, 2026	166.45	166.54	166.54	168.22	165.41	229,519
April 06, 2026	165.15	167.61	167.61	167.68	163.33	162,466
April 02, 2026	167.76	166.3	166.3	173.29	163.96	308,009
April 01, 2026	171.78	171.05	170.76	174.62	170.74	197,934
March 31, 2026	170	171.62	171.33	173.71	168.04	432,829
March 30, 2026	170.4	167.17	166.89	170.4	167.07	250,637
March 27, 2026	170.36	168.38	168.09	171.29	168.07	163,672
March 26, 2026	173.95	171.13	170.84	176.32	170.25	249,431