Simpson Manufacturing Co.... (SSD)
NYSE: SSD
· Real-Time Price · USD
193.01
5.35 (2.85%)
At close: Sep 04, 2025, 3:59 PM
189.04
-2.06%
After-hours: Sep 04, 2025, 07:55 PM EDT
SSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 187.33 | 189.45 | 186.54 | 187.66 | 187.66 | -0.27% | 248,586 |
| Sep 2, 2025 | 187.92 | 189.96 | 187.72 | 188.16 | 188.16 | -1.55% | 215,302 |
| Aug 29, 2025 | 192.86 | 194.92 | 190.00 | 191.12 | 191.12 | -0.94% | 224,715 |
| Aug 28, 2025 | 195.50 | 195.50 | 191.72 | 192.94 | 192.94 | -0.58% | 193,700 |
| Aug 27, 2025 | 193.09 | 196.20 | 193.09 | 194.07 | 194.07 | -0.21% | 220,800 |
| Aug 26, 2025 | 194.66 | 196.83 | 194.08 | 194.48 | 194.48 | -0.33% | 172,229 |
| Aug 25, 2025 | 196.73 | 196.82 | 194.51 | 195.13 | 195.13 | -0.99% | 193,313 |
| Aug 22, 2025 | 190.64 | 197.82 | 189.71 | 197.08 | 197.08 | 4.45% | 247,927 |
| Aug 21, 2025 | 186.39 | 190.06 | 186.39 | 188.68 | 188.68 | 0.16% | 355,800 |
| Aug 20, 2025 | 191.29 | 192.09 | 188.10 | 188.38 | 188.38 | -1.84% | 480,800 |
| Aug 19, 2025 | 189.21 | 192.85 | 189.03 | 191.91 | 191.91 | 2.06% | 207,800 |
| Aug 18, 2025 | 187.12 | 188.99 | 186.39 | 188.04 | 188.04 | 0.53% | 235,600 |
| Aug 15, 2025 | 191.79 | 192.50 | 186.71 | 187.04 | 187.04 | -2.17% | 288,300 |
| Aug 14, 2025 | 190.79 | 192.87 | 190.33 | 191.19 | 191.19 | -1.57% | 288,023 |
| Aug 13, 2025 | 189.04 | 194.90 | 189.04 | 194.24 | 194.24 | 3.11% | 256,420 |
| Aug 12, 2025 | 182.67 | 189.07 | 181.51 | 188.38 | 188.38 | 3.80% | 196,200 |
| Aug 11, 2025 | 181.25 | 182.26 | 178.85 | 181.48 | 181.48 | 0.09% | 261,600 |
| Aug 8, 2025 | 182.43 | 184.01 | 180.46 | 181.31 | 181.31 | -0.40% | 227,015 |
| Aug 7, 2025 | 183.56 | 184.27 | 180.78 | 182.03 | 182.03 | 0.02% | 269,131 |
| Aug 6, 2025 | 182.63 | 183.46 | 181.02 | 182.00 | 182.00 | -0.27% | 350,045 |