Get the Stockscreener App
164.72
2.01%
3.25
After Hours:
164.72
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Simpson Manufacturing Co Inc Stock (SSD) Price History
The historical daily chart and data for Simpson Manufacturing Co Inc stock (SSD), adjusted for splits and dividends, show that the latest closing stock price as of January 02, 2026, is $164.72.
- Simpson Manufacturing Co Inc all-time high stock price is $218.38, occurred on March 08, 2024.
- The lowest Simpson Manufacturing Co Inc stock price recorded was $28.80 on October 15, 2014. Since then, Simpson Manufacturing Co Inc's stock price has risen over 471.94% to $164.72 now.
- The 52-week high stock price for SSD is $197.82, representing a 20.09% increase from the current share price, occurred on August 22, 2025.
- The 52-week low stock price for SSD is $137.35, indicating a -16.62% decrease from the current share price, occurred on April 04, 2025.
- The closing price of Simpson Manufacturing Co Inc (SSD) stock in the beginning of 2025 was $134.02. The stock closed the year at $88.66, a loss of over -33.85% for the year.
The table below shows more information about SSD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 02, 2026 | $166.3 | $161.4 | $4.91 | 175,299.0 | +2.01% |
| Dec 31, 2025 | $166.3 | $161.2 | $5.06 | 274,102.0 | -2.07% |
| Dec 30, 2025 | $166.6 | $164.3 | $2.27 | 163,045.0 | -0.81% |
| Dec 29, 2025 | $168.2 | $165.2 | $2.93 | 189,255.0 | -0.56% |
| Dec 26, 2025 | $167.8 | $165.5 | $2.30 | 71,935.0 | +0.34% |
| Dec 24, 2025 | $167.0 | $164.8 | $2.25 | 87,506.0 | +0.79% |
| Dec 23, 2025 | $166.7 | $165.1 | $1.60 | 118,341.0 | -1.27% |
| Dec 22, 2025 | $168.2 | $165.0 | $3.16 | 258,284.0 | +0.34% |
| Dec 19, 2025 | $167.4 | $164.7 | $2.74 | 499,188.0 | -0.61% |
| Dec 18, 2025 | $170.1 | $166.2 | $3.92 | 229,376.0 | +0.84% |
| Dec 17, 2025 | $170.9 | $165.4 | $5.48 | 251,201.0 | -1.47% |
| Dec 16, 2025 | $170.2 | $167.1 | $3.02 | 249,625.0 | +0.05% |
| Dec 15, 2025 | $170.7 | $166.6 | $4.10 | 200,290.0 | -0.35% |
| Dec 12, 2025 | $173.8 | $167.6 | $6.18 | 232,440.0 | -1.00% |
| Dec 11, 2025 | $172.0 | $168.8 | $3.22 | 214,063.0 | +1.71% |
| Dec 10, 2025 | $169.2 | $164.6 | $4.54 | 475,086.0 | +2.02% |
| Dec 09, 2025 | $169.0 | $164.2 | $4.72 | 233,328.0 | -1.12% |
| Dec 08, 2025 | $170.9 | $165.8 | $5.04 | 334,546.0 | -1.55% |
| Dec 05, 2025 | $170.7 | $167.6 | $3.06 | 265,943.0 | +0.25% |
| Dec 04, 2025 | $172.2 | $168.2 | $4.02 | 227,764.0 | -1.08% |
Simpson Manufacturing Co Inc Stock (SSD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Simpson Manufacturing Co Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SSD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Simpson Manufacturing Co Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Simpson Manufacturing Co Inc Stock (SSD) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $166.3 | $161.4 | $4.91 | 350,598.0 | +2.01% |
Simpson Manufacturing Co Inc Stock (SSD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $173.8 | $164.2 | $9.57 | 5,743,184.0 | -1.49% |
| Nov, 2025 | $175.5 | $156.3 | $19.14 | 5,393,019.0 | -5.17% |
| Oct, 2025 | $187.0 | $164.7 | $22.30 | 6,518,526.0 | +5.40% |
| Sep, 2025 | $197.7 | $165.8 | $31.83 | 5,618,866.0 | -12.38% |
| Aug, 2025 | $197.8 | $176.2 | $21.64 | 5,575,024.0 | +6.52% |
| Jul, 2025 | $185.8 | $154.2 | $31.57 | 7,492,492.0 | +15.53% |
| Jun, 2025 | $162.8 | $151.4 | $11.41 | 6,044,946.0 | -0.25% |
| May, 2025 | $167.2 | $151.4 | $15.79 | 5,135,375.0 | +1.31% |
| Apr, 2025 | $159.6 | $137.3 | $22.25 | 5,886,322.0 | -2.16% |
| Mar, 2025 | $168.5 | $152.7 | $15.77 | 5,013,871.0 | -4.45% |
| Feb, 2025 | $182.0 | $161.5 | $20.47 | 5,056,976.0 | -2.14% |
| Jan, 2025 | $173.2 | $155.7 | $17.44 | 4,467,642.0 | +1.31% |
Simpson Manufacturing Co Inc Stock (SSD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $191.2 | $162.5 | $28.76 | 4,524,337.0 | -12.18% |
| Nov, 2024 | $197.8 | $176.5 | $21.31 | 3,961,061.0 | +4.79% |
| Oct, 2024 | $196.9 | $173.2 | $23.69 | 5,423,045.0 | -6.00% |
| Sep, 2024 | $195.2 | $166.9 | $28.26 | 4,115,489.0 | +4.48% |
| Aug, 2024 | $194.0 | $167.0 | $26.95 | 3,687,068.0 | -4.70% |
| Jul, 2024 | $197.4 | $161.4 | $35.99 | 6,187,011.0 | +13.98% |
| Jun, 2024 | $176.2 | $157.4 | $18.77 | 10,993,576.0 | +1.57% |
| May, 2024 | $185.3 | $164.4 | $20.88 | 5,898,200.0 | -4.58% |
| Apr, 2024 | $205.9 | $162.7 | $43.19 | 8,193,081.0 | -15.25% |
| Mar, 2024 | $218.4 | $194.8 | $23.57 | 4,433,637.0 | -1.68% |
| Feb, 2024 | $210.7 | $175.6 | $35.12 | 5,052,145.0 | +15.30% |
| Jan, 2024 | $196.4 | $178.1 | $18.29 | 3,880,502.0 | -8.58% |
1.24%
4.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):