Simpson Manufacturing Co.... (SSD)
NYSE: SSD
· Real-Time Price · USD
176.56
-2.82 (-1.57%)
At close: Sep 24, 2025, 3:59 PM
176.54
-0.01%
After-hours: Sep 24, 2025, 06:22 PM EDT
SSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 178.47 | 179.49 | 176.38 | 176.54 | 176.54 | -1.58% | 180,782 |
| Sep 23, 2025 | 181.68 | 182.13 | 178.65 | 179.38 | 179.38 | -0.49% | 212,400 |
| Sep 22, 2025 | 181.79 | 181.85 | 178.66 | 180.27 | 180.27 | -0.88% | 237,200 |
| Sep 19, 2025 | 183.97 | 183.97 | 179.90 | 181.87 | 181.87 | -1.25% | 506,000 |
| Sep 18, 2025 | 182.80 | 184.46 | 181.75 | 184.17 | 184.17 | 1.01% | 331,600 |
| Sep 17, 2025 | 188.60 | 189.32 | 181.69 | 182.33 | 182.33 | -2.43% | 345,849 |
| Sep 16, 2025 | 188.70 | 188.74 | 185.80 | 186.88 | 186.88 | -0.78% | 255,724 |
| Sep 15, 2025 | 189.59 | 190.61 | 187.47 | 188.35 | 188.35 | -0.21% | 318,100 |
| Sep 12, 2025 | 192.08 | 192.89 | 188.42 | 188.75 | 188.75 | -2.65% | 185,600 |
| Sep 11, 2025 | 191.99 | 195.08 | 191.70 | 193.88 | 193.88 | 1.29% | 325,200 |
| Sep 10, 2025 | 190.90 | 191.77 | 189.60 | 191.41 | 191.41 | 0.58% | 161,700 |
| Sep 9, 2025 | 194.91 | 194.91 | 188.70 | 190.30 | 190.30 | -2.73% | 208,500 |
| Sep 8, 2025 | 195.09 | 196.04 | 192.81 | 195.65 | 195.65 | -0.13% | 158,511 |
| Sep 5, 2025 | 195.42 | 197.68 | 194.64 | 195.90 | 195.90 | 1.56% | 236,024 |
| Sep 4, 2025 | 189.35 | 193.23 | 186.32 | 192.89 | 192.89 | 2.79% | 239,521 |
| Sep 3, 2025 | 187.33 | 189.45 | 186.54 | 187.66 | 187.66 | -0.27% | 248,600 |
| 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 |