Simpson Manufacturing Co., Inc.SSDNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $187.27 | $189.42 | $187.04 | $188.13 | 262,200 |
| 1/15/2026 | $183.92 | $187.86 | $183.92 | $187.78 | 307,800 |
| 1/14/2026 | $181.70 | $184.91 | $178.94 | $184.02 | 331,400 |
| 1/13/2026 | $179.84 | $182.19 | $179.35 | $182.07 | 197,318 |
| 1/12/2026 | $178.63 | $182.02 | $175.18 | $179.85 | 365,143 |
| 1/9/2026 | $174.19 | $179.71 | $173.67 | $179.04 | 318,748 |
| 1/8/2026 | $164.20 | $173.78 | $163.93 | $173.01 | 202,625 |
| 1/7/2026 | $170.81 | $172.36 | $164.20 | $165.32 | 259,500 |
| 1/6/2026 | $167.84 | $170.22 | $165.55 | $170.21 | 178,500 |
| 1/5/2026 | $165.64 | $170.82 | $165.64 | $169.10 | 328,408 |
| 1/2/2026 | $162.50 | $166.34 | $161.43 | $164.72 | 213,200 |
| 12/31/2025 | $163.93 | $166.31 | $161.25 | $161.47 | 274,102 |
| 12/30/2025 | $165.40 | $166.55 | $164.29 | $164.89 | 163,047 |
| 12/29/2025 | $168.00 | $168.17 | $165.24 | $166.24 | 190,941 |
| 12/26/2025 | $166.21 | $167.80 | $165.50 | $167.18 | 112,200 |
| 12/24/2025 | $165.97 | $167.03 | $164.78 | $166.61 | 87,506 |
| 12/23/2025 | $166.43 | $166.65 | $165.05 | $165.30 | 121,400 |
| 12/22/2025 | $167.13 | $168.16 | $165.00 | $167.43 | 264,010 |
| 12/19/2025 | $167.11 | $167.43 | $164.69 | $166.86 | 501,900 |
| 12/18/2025 | $167.70 | $170.08 | $166.16 | $167.88 | 239,831 |
| 12/17/2025 | $168.02 | $170.92 | $165.44 | $166.48 | 254,100 |
| 12/16/2025 | $167.97 | $170.16 | $167.14 | $168.97 | 288,244 |
| 12/15/2025 | $170.18 | $170.69 | $166.59 | $168.88 | 200,300 |
| 12/12/2025 | $171.87 | $173.82 | $167.63 | $169.47 | 232,441 |
| 12/11/2025 | $169.36 | $172.04 | $168.83 | $171.18 | 214,100 |
| 12/10/2025 | $165.22 | $169.15 | $164.61 | $168.31 | 475,100 |
| 12/9/2025 | $165.88 | $168.96 | $164.24 | $164.97 | 233,328 |
| 12/8/2025 | $168.96 | $170.88 | $165.84 | $166.84 | 334,536 |
| 12/5/2025 | $169.38 | $170.70 | $167.63 | $169.47 | 265,943 |
| 12/4/2025 | $170.77 | $172.22 | $168.20 | $169.04 | 227,800 |
| 12/3/2025 | $168.05 | $171.38 | $167.93 | $170.88 | 321,230 |
| 12/2/2025 | $170.00 | $170.64 | $165.61 | $167.40 | 386,525 |
| 12/1/2025 | $165.81 | $173.07 | $165.23 | $170.34 | 734,443 |
| 11/28/2025 | $168.11 | $169.01 | $166.51 | $167.38 | 88,000 |
| 11/26/2025 | $165.39 | $170.43 | $165.39 | $168.19 | 280,029 |
| 11/25/2025 | $163.69 | $167.32 | $163.48 | $166.25 | 315,800 |
| 11/24/2025 | $162.06 | $166.43 | $161.99 | $162.74 | 218,300 |
| 11/21/2025 | $158.04 | $163.72 | $158.04 | $162.74 | 489,000 |
| 11/20/2025 | $161.00 | $162.29 | $156.97 | $158.24 | 348,724 |
| 11/19/2025 | $159.03 | $159.85 | $157.60 | $159.12 | 293,500 |
| 11/18/2025 | $157.75 | $159.50 | $156.32 | $158.00 | 460,500 |
| 11/17/2025 | $164.00 | $164.59 | $158.17 | $158.51 | 254,067 |
| 11/14/2025 | $164.94 | $165.89 | $163.36 | $164.17 | 262,553 |
| 11/13/2025 | $167.05 | $169.32 | $165.43 | $166.32 | 237,619 |
| 11/12/2025 | $168.00 | $170.13 | $165.35 | $167.94 | 216,844 |
| 11/11/2025 | $169.18 | $170.05 | $167.09 | $167.96 | 219,800 |
| 11/10/2025 | $170.76 | $170.76 | $167.15 | $168.94 | 251,447 |
| 11/7/2025 | $168.24 | $170.88 | $168.14 | $170.76 | 200,961 |
| 11/6/2025 | $170.00 | $170.00 | $167.25 | $168.52 | 186,125 |
| 11/5/2025 | $172.49 | $174.31 | $166.38 | $169.67 | 401,244 |
| 11/4/2025 | $173.44 | $175.46 | $171.57 | $173.39 | 340,937 |
| 11/3/2025 | $174.93 | $174.93 | $171.17 | $173.74 | 330,140 |
| 10/31/2025 | $175.18 | $177.00 | $172.82 | $176.50 | 328,700 |
| 10/30/2025 | $179.70 | $181.44 | $174.30 | $174.76 | 248,900 |
| 10/29/2025 | $185.09 | $186.63 | $179.33 | $179.49 | 448,900 |
| 10/28/2025 | $181.32 | $187.02 | $181.32 | $186.43 | 702,016 |
| 10/27/2025 | $176.19 | $176.81 | $174.59 | $175.85 | 193,806 |
| 10/24/2025 | $179.11 | $179.11 | $174.73 | $175.32 | 275,600 |
| 10/23/2025 | $175.03 | $177.76 | $173.76 | $176.90 | 187,345 |
| 10/22/2025 | $177.00 | $177.85 | $174.13 | $174.27 | 253,426 |
| 10/21/2025 | $174.44 | $178.80 | $174.44 | $177.10 | 225,628 |