Simpson Manufacturing Company Inc (SSD) Historical Stock Data
165.30 ↓2.13 (-1.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SSD is down -0.01% a day on average. There have been 14 days where Simpson Manufacturing Company Inc closed green and 16 days where SSD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 166.43 | 165.30 | ↓$1.13 (-0.68%) | 165.05 | 166.65 | 121.36K |
| 2025-12-22 | 167.13 | 167.43 | ↑$0.30 (0.18%) | 165.00 | 168.16 | 264.01K |
| 2025-12-19 | 167.11 | 166.86 | ↓$0.25 (-0.15%) | 164.69 | 167.43 | 501.90K |
| 2025-12-18 | 167.70 | 167.88 | ↑$0.18 (0.11%) | 166.16 | 170.08 | 239.83K |
| 2025-12-17 | 168.02 | 166.48 | ↓$1.54 (-0.92%) | 165.44 | 170.92 | 254.08K |
| 2025-12-16 | 167.97 | 168.97 | ↑$1.00 (0.60%) | 167.14 | 170.16 | 288.24K |
| 2025-12-15 | 170.18 | 168.88 | ↓$1.30 (-0.76%) | 166.59 | 170.69 | 200.29K |
| 2025-12-12 | 171.87 | 169.47 | ↓$2.40 (-1.40%) | 167.63 | 173.82 | 232.44K |
| 2025-12-11 | 169.36 | 171.18 | ↑$1.82 (1.07%) | 168.83 | 172.04 | 214.06K |
| 2025-12-10 | 165.22 | 168.31 | ↑$3.09 (1.87%) | 164.61 | 169.15 | 475.09K |
| 2025-12-09 | 165.88 | 164.97 | ↓$0.91 (-0.55%) | 164.24 | 168.96 | 233.33K |
| 2025-12-08 | 168.96 | 166.84 | ↓$2.12 (-1.25%) | 165.84 | 170.88 | 334.54K |
| 2025-12-05 | 169.38 | 169.47 | ↑$0.09 (0.05%) | 167.63 | 170.70 | 265.94K |
| 2025-12-04 | 170.77 | 169.04 | ↓$1.73 (-1.01%) | 168.20 | 172.22 | 227.76K |
| 2025-12-03 | 168.05 | 170.88 | ↑$2.83 (1.68%) | 167.93 | 171.38 | 321.23K |
| 2025-12-02 | 170.00 | 167.40 | ↓$2.60 (-1.53%) | 165.61 | 170.64 | 386.53K |
| 2025-12-01 | 165.81 | 170.34 | ↑$4.53 (2.73%) | 165.23 | 173.07 | 734.44K |
| 2025-11-28 | 168.11 | 167.38 | ↓$0.73 (-0.43%) | 166.51 | 169.01 | 87.97K |
| 2025-11-26 | 165.39 | 168.19 | ↑$2.80 (1.69%) | 165.39 | 170.43 | 280.03K |
| 2025-11-25 | 163.69 | 166.25 | ↑$2.56 (1.56%) | 163.48 | 167.32 | 315.75K |
| 2025-11-24 | 162.06 | 162.74 | ↑$0.68 (0.42%) | 161.99 | 166.43 | 218.25K |
| 2025-11-21 | 158.04 | 162.74 | ↑$4.70 (2.97%) | 158.04 | 163.72 | 488.99K |
| 2025-11-20 | 161.00 | 158.24 | ↓$2.76 (-1.71%) | 156.97 | 162.29 | 348.72K |
| 2025-11-19 | 159.03 | 159.12 | ↑$0.09 (0.06%) | 157.60 | 159.86 | 293.50K |
| 2025-11-18 | 157.75 | 158.00 | ↑$0.25 (0.16%) | 156.32 | 159.50 | 460.49K |
| 2025-11-17 | 164.00 | 158.51 | ↓$5.49 (-3.35%) | 158.17 | 164.59 | 254.07K |
| 2025-11-14 | 164.94 | 164.17 | ↓$0.77 (-0.47%) | 163.36 | 165.89 | 262.55K |
| 2025-11-13 | 167.05 | 166.32 | ↓$0.73 (-0.44%) | 165.43 | 169.32 | 237.62K |
| 2025-11-12 | 168.00 | 167.94 | ↓$0.06 (-0.04%) | 165.35 | 170.13 | 216.84K |
| 2025-11-11 | 169.18 | 167.96 | ↓$1.22 (-0.72%) | 167.09 | 170.05 | 219.78K |
Create an account or log in to view more rows.
$SSD Games being played here.
$SSD cup and handle dont play
$SSD Hedgies
we aren't going anywhere!
$SSD Awaiting buy signal..
$SSD Here we go!!!
$SSD lmfao
lfg babies
$SSD bear trap
$SSD Yolo
$SSD BULLS ALPHA
BEARS BETA
$SSD Yolo