Simpson Manufacturing Company, Inc. Common Stock (SSD)

191.26
+0.53 (0.28%)
NYSE · Last Trade: May 1st, 10:07 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Simpson Manufacturing Company, Inc. Common Stock (SSD)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/2026189.18191.48188.05190.73275,526190.73
4/29/2026191.68193.76186.86188.70572,808188.70
4/28/2026189.97199.75187.08191.08553,793191.08
4/27/2026181.80187.16181.29186.51295,946186.51
4/24/2026184.90185.05181.10181.57358,295181.57
4/23/2026184.69189.32184.69185.33325,843185.33
4/22/2026184.50185.87181.09185.47607,356185.47
4/21/2026181.66184.24180.06182.08349,041182.08
4/20/2026176.29181.31175.50180.77356,851180.77
4/17/2026172.52179.79172.52176.27254,822176.27
4/16/2026173.23174.79169.37169.86251,292169.86
4/15/2026177.28177.28171.77172.59292,556172.59
4/14/2026180.28180.91177.69177.89201,720177.89
4/13/2026175.51180.09174.34179.80209,786179.80
4/10/2026177.89177.89175.31176.15162,302176.15
4/09/2026173.75179.54173.75177.73211,198177.73
4/08/2026171.54175.76171.00175.18308,424175.18
4/07/2026166.45168.22165.41166.54229,518166.54
4/06/2026165.15167.68163.33167.61162,466167.61
4/02/2026167.76173.28163.96166.30308,059166.30
4/01/2026171.78174.62170.75171.05256,087170.76
3/31/2026170.00173.71168.04171.62432,829171.33
3/30/2026170.40170.40167.06167.17250,761166.89
3/27/2026170.36171.29168.07168.38163,672168.09
3/26/2026173.95176.32170.25171.13249,432170.84
3/25/2026175.19176.32169.88174.83187,543174.53
3/24/2026170.10174.72168.96172.85193,498172.56
3/23/2026171.71174.77169.97171.33251,356171.04
3/20/2026170.81171.56165.25167.02567,966166.74
3/19/2026173.70173.85169.71171.10305,350170.81
3/18/2026175.83178.20174.91175.00203,225174.70
3/17/2026179.19180.26176.27177.80206,543177.50
3/16/2026179.16179.52176.82178.25228,759177.95
3/13/2026179.41181.33175.81177.96313,166177.66
3/12/2026178.63180.12176.69178.36301,738178.06
3/11/2026181.99183.35178.27180.72173,871180.41
3/10/2026183.51185.33181.40181.66204,595181.35
3/09/2026183.00186.08180.77185.11283,976184.80
3/06/2026185.79187.15183.48186.02317,410185.71
3/05/2026189.57192.11187.16188.57340,485188.25
3/04/2026191.26191.99189.78191.44162,897191.12
3/03/2026188.40193.01186.43190.78231,761190.46
3/02/2026191.00194.98189.25192.96228,796192.63
2/27/2026190.55194.17189.50193.57184,353193.24
2/26/2026193.31193.99189.07192.54143,784192.21
2/25/2026198.91198.91189.58191.35199,728191.03
2/24/2026196.86199.64196.20197.82157,438197.49
2/23/2026200.30201.00195.00196.31266,810195.98
2/20/2026200.16204.51199.02200.02151,024199.68
2/19/2026202.59203.44199.02200.21223,663199.87
2/18/2026205.88208.50203.04203.35228,926203.00
2/17/2026208.80208.94203.31206.03237,379205.68
2/13/2026208.57210.59206.19209.01359,659208.66
2/12/2026207.90211.98207.89209.21419,897208.85
2/11/2026204.56207.94201.07205.89364,094205.54
2/10/2026199.29206.01195.68205.82409,513205.47
2/09/2026194.45197.00193.77196.07203,129195.74
2/06/2026192.71196.83192.26194.28378,466193.95
2/05/2026192.12194.63189.71191.40293,603191.08
2/04/2026185.48194.06184.68193.35343,686193.02
2/03/2026178.95185.92177.06183.17244,996182.86
2/02/2026177.02179.93175.60179.68253,977179.38