Simpson Manufacturing Co.... (SSD)
NYSE: SSD
· Real-Time Price · USD
171.18
1.95 (1.15%)
At close: Oct 03, 2025, 3:59 PM
174.64
2.02%
After-hours: Oct 03, 2025, 06:46 PM EDT
SSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 169.70 | 171.52 | 168.95 | 171.22 | 171.22 | 1.18% | 423,012 |
| 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 |
| Sep 16, 2025 | 188.70 | 188.74 | 185.80 | 186.88 | 186.56 | -0.78% | 255,724 |
| Sep 15, 2025 | 189.59 | 190.61 | 187.47 | 188.35 | 188.02 | -0.21% | 318,100 |
| Sep 12, 2025 | 192.08 | 192.89 | 188.42 | 188.75 | 188.42 | -2.65% | 185,600 |
| Sep 11, 2025 | 191.99 | 195.08 | 191.70 | 193.88 | 193.54 | 1.29% | 325,200 |
| Sep 10, 2025 | 190.90 | 191.77 | 189.60 | 191.41 | 191.08 | 0.58% | 161,700 |
| Sep 9, 2025 | 194.91 | 194.91 | 188.70 | 190.30 | 189.97 | -2.73% | 208,500 |
| Sep 8, 2025 | 195.09 | 196.04 | 192.81 | 195.65 | 195.31 | -0.13% | 158,511 |
Page 1 of 136