Simpson Manufacturing Co.... (SSD)
NYSE: SSD
· Real-Time Price · USD
192.01
3.97 (2.11%)
At close: Aug 19, 2025, 3:59 PM
189.15
-1.49%
After-hours: Aug 19, 2025, 07:18 PM EDT
SSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 187.12 | 188.99 | 186.39 | 188.04 | 188.04 | 0.53% | 235,181 |
| Aug 15, 2025 | 191.79 | 192.50 | 186.71 | 187.04 | 187.04 | -2.17% | 288,300 |
| Aug 14, 2025 | 190.79 | 192.87 | 190.33 | 191.19 | 191.19 | -1.57% | 288,023 |
| Aug 13, 2025 | 189.04 | 194.90 | 189.04 | 194.24 | 194.24 | 3.11% | 256,420 |
| Aug 12, 2025 | 182.67 | 189.07 | 181.51 | 188.38 | 188.38 | 3.80% | 196,200 |
| Aug 11, 2025 | 181.25 | 182.26 | 178.85 | 181.48 | 181.48 | 0.09% | 261,600 |
| Aug 8, 2025 | 182.43 | 184.01 | 180.46 | 181.31 | 181.31 | -0.40% | 227,015 |
| Aug 7, 2025 | 183.56 | 184.27 | 180.78 | 182.03 | 182.03 | 0.02% | 269,131 |
| Aug 6, 2025 | 182.63 | 183.46 | 181.02 | 182.00 | 182.00 | -0.27% | 350,045 |
| Aug 5, 2025 | 180.20 | 183.31 | 179.47 | 182.50 | 182.50 | 1.03% | 300,900 |
| Aug 4, 2025 | 179.82 | 181.19 | 178.69 | 180.64 | 180.64 | 0.82% | 257,015 |
| Aug 1, 2025 | 177.81 | 180.01 | 176.18 | 179.17 | 179.17 | -0.14% | 377,100 |
| Jul 31, 2025 | 181.68 | 183.00 | 179.32 | 179.43 | 179.43 | -2.23% | 615,346 |
| Jul 30, 2025 | 180.47 | 185.79 | 180.00 | 183.52 | 183.52 | -0.05% | 677,400 |
| Jul 29, 2025 | 179.99 | 184.82 | 173.55 | 183.62 | 183.62 | 10.61% | 720,400 |
| Jul 28, 2025 | 166.49 | 167.00 | 164.40 | 166.01 | 166.01 | 0.21% | 447,021 |
| Jul 25, 2025 | 165.27 | 165.74 | 163.35 | 165.66 | 165.66 | 1.29% | 251,137 |
| Jul 24, 2025 | 164.17 | 164.97 | 162.47 | 163.55 | 163.55 | -0.40% | 202,344 |
| Jul 23, 2025 | 164.17 | 165.53 | 162.53 | 164.20 | 164.20 | 1.28% | 147,800 |
| Jul 22, 2025 | 159.31 | 162.61 | 159.31 | 162.12 | 162.12 | 2.41% | 272,720 |