Simpson Manufacturing Company, Inc. Common Stock (SSD)

187.74
+1.07 (0.57%)
NYSE· Last Trade: Aug 1st, 7:23 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2026186.97188.47184.03187.74374,760187.74
7/30/2026190.30193.72184.68186.67330,228186.67
7/29/2026195.33195.33188.91189.48314,357189.48
7/28/2026198.00209.32197.88198.28573,146198.28
7/27/2026195.33196.93192.00193.24262,439193.24
7/24/2026190.29194.65190.29193.88350,459193.88
7/23/2026184.91189.66183.37189.26345,990189.26
7/22/2026184.76188.21184.76186.80191,980186.80
7/21/2026185.90186.10182.87185.40209,929185.40
7/20/2026189.38190.63184.93185.68325,114185.68
7/17/2026192.35195.24188.29189.20208,603189.20
7/16/2026188.71194.49188.71193.80218,638193.80
7/15/2026189.37191.88187.52189.61388,186189.61
7/14/2026188.79190.38186.15189.18358,150189.18
7/13/2026188.99190.88185.35185.60273,479185.60
7/10/2026188.93191.74188.73188.80178,276188.80
7/09/2026188.85190.90187.78188.60210,493188.60
7/08/2026189.94189.94185.84187.10289,355187.10
7/07/2026196.57196.59191.34192.11411,905192.11
7/06/2026201.10201.10195.47197.62258,016197.62
7/02/2026202.99205.00198.20200.72401,766200.72
7/01/2026207.59210.25203.34203.42403,596203.12
6/30/2026210.21210.52206.90209.35643,009209.04
6/29/2026209.08211.00207.43209.23361,211208.92
6/26/2026209.54211.59207.72210.06614,925209.75
6/25/2026208.58213.49207.56209.64422,045209.33
6/24/2026199.24208.02199.24206.58491,847206.28
6/23/2026196.58200.90196.58197.71392,481197.42
6/22/2026199.81201.50197.40198.28415,328197.99
6/18/2026194.12203.25192.90200.14657,234199.84
6/17/2026195.64198.45191.66191.79283,415191.51
6/16/2026195.04197.85195.04195.55231,723195.26
6/15/2026195.94199.50192.48193.64197,625193.35
6/12/2026195.67195.76192.27193.07190,123192.78
6/11/2026188.08194.02186.28193.69262,721193.40
6/10/2026193.16193.16185.83186.22289,195185.94
6/09/2026189.63194.29189.16193.20340,426192.91
6/08/2026185.46187.57184.50185.79270,748185.52
6/05/2026185.06187.20183.24185.41323,400185.14
6/04/2026189.96191.19186.46186.81253,565186.53
6/03/2026187.08190.52186.01188.20317,396187.92
6/02/2026186.46190.12186.46187.80346,894187.52
6/01/2026188.45189.10182.85187.51277,053187.23
5/29/2026190.09193.21189.74189.74378,633189.46
5/28/2026189.31192.18186.95191.21264,116190.93
5/27/2026191.71194.51190.50190.84290,411190.56
5/26/2026186.02190.29185.71189.56255,155189.28
5/22/2026185.45186.56183.89185.01140,311184.74
5/21/2026182.83186.73180.00184.70245,811184.43
5/20/2026178.57185.35175.76185.00491,657184.73
5/19/2026180.48180.48176.39178.01211,031177.75
5/18/2026179.71182.13178.23182.00230,881181.73
5/15/2026184.74184.74178.27178.62189,120178.36
5/14/2026185.27187.92184.22185.64323,838185.37
5/13/2026183.37186.20182.03184.41394,801184.14
5/12/2026186.15186.15181.05184.20329,975183.93
5/11/2026188.39189.85185.61185.62334,732185.35
5/08/2026193.18193.18188.15188.61391,547188.33
5/07/2026196.92198.86191.65192.61290,360192.33
5/06/2026193.84195.50192.56194.28288,501193.99
5/05/2026188.39190.77185.11190.15218,991189.87
5/04/2026190.46192.38183.88186.71390,295186.44
5/01/2026191.71193.96189.76192.05340,032191.77