Simpson Manufacturing Co.... (SSD)
149.80
0.02 (0.01%)
At close: Apr 15, 2025, 3:59 PM
150.03
0.15%
After-hours: Apr 15, 2025, 04:06 PM EDT
Simpson Manufacturing Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 151.29 | 151.29 | 152.38 | 152.38 | 149.10 | 149.10 | 149.78 | 149.78 | -0.03% | 333,441 |
| Apr 11, 2025 | 146.65 | 146.65 | 151.12 | 151.12 | 144.65 | 144.65 | 149.83 | 149.83 | 1.35% | 223,334 |
| Apr 10, 2025 | 148.24 | 148.24 | 149.46 | 149.46 | 142.71 | 142.71 | 147.83 | 147.83 | -2.15% | 301,036 |
| Apr 9, 2025 | 138.39 | 138.39 | 152.28 | 152.28 | 138.39 | 138.39 | 151.08 | 151.08 | 8.06% | 426,000 |
| Apr 8, 2025 | 145.88 | 145.88 | 147.51 | 147.51 | 138.02 | 138.02 | 139.81 | 139.81 | -2.67% | 308,100 |
| Apr 7, 2025 | 141.28 | 141.28 | 150.64 | 150.64 | 141.16 | 141.16 | 143.65 | 143.65 | -2.77% | 530,133 |
| Apr 4, 2025 | 141.07 | 141.07 | 149.81 | 149.81 | 137.35 | 137.35 | 147.74 | 147.74 | 1.80% | 464,639 |
| Apr 3, 2025 | 154.20 | 154.20 | 154.20 | 154.20 | 144.95 | 144.95 | 145.13 | 145.13 | -8.63% | 398,931 |
| Apr 2, 2025 | 155.16 | 154.89 | 159.60 | 159.32 | 155.16 | 154.89 | 158.83 | 158.55 | 1.24% | 219,600 |
| Apr 1, 2025 | 156.40 | 156.12 | 158.64 | 158.36 | 155.04 | 154.76 | 156.88 | 156.60 | -0.13% | 228,029 |
| Mar 31, 2025 | 156.70 | 156.42 | 158.75 | 158.47 | 154.93 | 154.65 | 157.08 | 156.80 | -0.18% | 266,500 |
| Mar 28, 2025 | 158.60 | 158.32 | 159.07 | 158.79 | 155.71 | 155.43 | 157.36 | 157.08 | -0.97% | 663,845 |
| Mar 27, 2025 | 159.28 | 159.00 | 160.35 | 160.07 | 157.08 | 156.80 | 158.90 | 158.62 | -0.08% | 134,000 |
| Mar 26, 2025 | 159.82 | 159.54 | 161.01 | 160.73 | 158.46 | 158.18 | 159.02 | 158.74 | -0.68% | 139,200 |
| Mar 25, 2025 | 158.65 | 158.37 | 160.93 | 160.65 | 158.40 | 158.12 | 160.11 | 159.83 | 0.23% | 201,624 |
| Mar 24, 2025 | 158.00 | 157.72 | 161.34 | 161.06 | 158.00 | 157.72 | 159.74 | 159.46 | 2.76% | 163,400 |
| Mar 21, 2025 | 154.90 | 154.63 | 155.71 | 155.44 | 152.74 | 152.47 | 155.45 | 155.18 | -0.84% | 909,944 |
| Mar 20, 2025 | 156.80 | 156.52 | 160.06 | 159.77 | 156.49 | 156.21 | 156.76 | 156.48 | -1.71% | 218,300 |
| Mar 19, 2025 | 158.44 | 158.16 | 160.67 | 160.39 | 156.67 | 156.39 | 159.48 | 159.20 | 0.40% | 294,127 |
| Mar 18, 2025 | 158.05 | 157.77 | 160.58 | 160.30 | 157.87 | 157.59 | 158.84 | 158.56 | -0.43% | 145,400 |
| Mar 17, 2025 | 158.93 | 158.65 | 160.76 | 160.48 | 158.90 | 158.62 | 159.52 | 159.24 | 0.88% | 219,019 |
| Mar 14, 2025 | 156.01 | 155.73 | 158.20 | 157.92 | 154.81 | 154.54 | 158.13 | 157.85 | 2.42% | 269,300 |
| Mar 13, 2025 | 156.27 | 156.00 | 157.73 | 157.45 | 153.87 | 153.60 | 154.39 | 154.12 | -1.77% | 139,106 |
| Mar 12, 2025 | 159.61 | 159.33 | 160.50 | 160.21 | 156.15 | 155.87 | 157.17 | 156.89 | -1.12% | 176,505 |
| Mar 11, 2025 | 164.01 | 163.72 | 165.48 | 165.19 | 158.36 | 158.08 | 158.95 | 158.67 | -2.98% | 181,000 |
| Mar 10, 2025 | 163.77 | 163.48 | 168.16 | 167.86 | 163.22 | 162.93 | 163.84 | 163.55 | -0.67% | 188,500 |
| Mar 7, 2025 | 161.97 | 161.69 | 165.60 | 165.31 | 160.51 | 160.23 | 164.94 | 164.65 | 1.81% | 179,100 |
| Mar 6, 2025 | 161.42 | 161.13 | 162.57 | 162.28 | 159.57 | 159.28 | 162.00 | 161.71 | -0.02% | 244,337 |
| Mar 5, 2025 | 158.82 | 158.54 | 162.23 | 161.94 | 157.51 | 157.23 | 162.04 | 161.75 | 2.79% | 269,037 |
| Mar 4, 2025 | 156.44 | 156.16 | 160.32 | 160.04 | 154.97 | 154.69 | 157.64 | 157.36 | -1.05% | 267,600 |
| Mar 3, 2025 | 164.37 | 164.08 | 168.51 | 168.21 | 158.73 | 158.45 | 159.32 | 159.04 | -3.09% | 240,124 |
| Feb 28, 2025 | 164.11 | 163.82 | 165.65 | 165.36 | 161.52 | 161.24 | 164.40 | 164.11 | 0.49% | 221,100 |
| Feb 27, 2025 | 167.17 | 166.87 | 169.21 | 168.91 | 163.24 | 162.95 | 163.60 | 163.31 | -3.10% | 181,741 |
| Feb 26, 2025 | 171.17 | 170.87 | 173.13 | 172.82 | 168.69 | 168.39 | 168.84 | 168.54 | -1.40% | 188,700 |
| Feb 25, 2025 | 169.05 | 168.75 | 171.81 | 171.51 | 168.52 | 168.22 | 171.24 | 170.94 | 1.95% | 188,121 |
| Feb 24, 2025 | 168.42 | 168.12 | 169.02 | 168.72 | 165.62 | 165.32 | 167.96 | 167.66 | -0.56% | 206,100 |
| Feb 21, 2025 | 172.17 | 171.86 | 172.17 | 171.86 | 167.74 | 167.44 | 168.90 | 168.60 | -0.95% | 256,936 |
| Feb 20, 2025 | 174.01 | 173.70 | 174.01 | 173.70 | 169.57 | 169.27 | 170.52 | 170.22 | -1.93% | 217,116 |
| Feb 19, 2025 | 173.61 | 173.30 | 175.84 | 175.53 | 171.39 | 171.08 | 173.87 | 173.56 | -1.52% | 303,409 |
| Feb 18, 2025 | 174.00 | 173.69 | 176.87 | 176.56 | 172.61 | 172.31 | 176.55 | 176.24 | 1.30% | 302,800 |
| Feb 14, 2025 | 168.87 | 168.57 | 174.70 | 174.39 | 168.87 | 168.57 | 174.28 | 173.97 | 3.98% | 376,704 |
| Feb 13, 2025 | 166.19 | 165.89 | 168.14 | 167.84 | 165.47 | 165.17 | 167.61 | 167.31 | 1.78% | 249,800 |
| Feb 12, 2025 | 165.81 | 165.52 | 166.65 | 166.36 | 164.20 | 163.91 | 164.68 | 164.39 | -2.75% | 258,028 |
| Feb 11, 2025 | 176.41 | 176.10 | 181.99 | 181.67 | 169.31 | 169.01 | 169.33 | 169.03 | 1.47% | 695,900 |
| Feb 10, 2025 | 166.39 | 166.10 | 168.31 | 168.02 | 164.92 | 164.63 | 166.88 | 166.59 | 0.88% | 266,100 |
| Feb 7, 2025 | 168.11 | 167.82 | 168.34 | 168.04 | 164.82 | 164.53 | 165.42 | 165.13 | -1.37% | 190,400 |
| Feb 6, 2025 | 168.69 | 168.39 | 170.38 | 170.08 | 167.16 | 166.86 | 167.71 | 167.41 | 0.07% | 356,700 |
| Feb 5, 2025 | 166.91 | 166.61 | 168.57 | 168.27 | 165.51 | 165.21 | 167.59 | 167.29 | 1.41% | 265,630 |
| Feb 4, 2025 | 165.09 | 164.80 | 166.39 | 166.10 | 164.77 | 164.48 | 165.26 | 164.97 | -0.35% | 248,429 |
| Feb 3, 2025 | 163.93 | 163.64 | 168.25 | 167.96 | 163.00 | 162.71 | 165.84 | 165.55 | -1.29% | 239,629 |