Simpson Manufacturing Co.... (SSD)
NYSE: SSD
· Real-Time Price · USD
170.13
0.62 (0.37%)
At close: Oct 15, 2025, 3:59 PM
170.04
-0.05%
After-hours: Oct 15, 2025, 06:18 PM EDT
SSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 164.82 | 170.01 | 164.82 | 169.51 | 169.51 | 2.31% | 324,156 |
| Oct 13, 2025 | 167.16 | 167.56 | 165.48 | 165.69 | 165.69 | -0.32% | 228,700 |
| Oct 10, 2025 | 170.44 | 171.93 | 166.02 | 166.23 | 166.23 | -1.92% | 182,414 |
| Oct 9, 2025 | 172.92 | 172.92 | 167.89 | 169.48 | 169.48 | -2.10% | 260,425 |
| Oct 8, 2025 | 171.06 | 173.67 | 169.54 | 173.11 | 173.11 | 1.73% | 250,323 |
| Oct 7, 2025 | 169.90 | 173.00 | 168.33 | 170.17 | 170.17 | 0.29% | 324,500 |
| Oct 6, 2025 | 171.00 | 171.04 | 167.85 | 169.67 | 169.67 | -0.91% | 280,900 |
| Oct 3, 2025 | 169.70 | 171.52 | 168.95 | 171.22 | 171.22 | 1.18% | 423,013 |
| Oct 2, 2025 | 166.51 | 169.48 | 165.68 | 169.23 | 169.23 | 1.13% | 219,000 |
| Oct 1, 2025 | 167.51 | 168.26 | 164.73 | 167.34 | 167.05 | -0.07% | 302,800 |
| Sep 30, 2025 | 167.15 | 168.10 | 165.85 | 167.46 | 167.17 | -0.06% | 316,083 |
| Sep 29, 2025 | 171.93 | 172.49 | 166.47 | 167.56 | 167.27 | -2.13% | 320,900 |
| Sep 26, 2025 | 173.92 | 175.06 | 170.66 | 171.20 | 170.90 | -0.96% | 353,024 |
| Sep 25, 2025 | 174.50 | 176.48 | 171.95 | 172.86 | 172.56 | -2.08% | 260,000 |
| Sep 24, 2025 | 178.47 | 179.49 | 176.39 | 176.54 | 176.23 | -1.58% | 184,200 |
| Sep 23, 2025 | 181.68 | 182.13 | 178.65 | 179.38 | 179.07 | -0.49% | 212,400 |
| Sep 22, 2025 | 181.79 | 181.85 | 178.66 | 180.27 | 179.96 | -0.88% | 237,200 |
| Sep 19, 2025 | 183.97 | 183.97 | 179.90 | 181.87 | 181.55 | -1.25% | 506,000 |
| Sep 18, 2025 | 182.80 | 184.46 | 181.75 | 184.17 | 183.85 | 1.01% | 331,600 |
| Sep 17, 2025 | 188.60 | 189.32 | 181.69 | 182.33 | 182.01 | -2.43% | 345,849 |
Page 1 of 136