Simpson Manufacturing Company Inc (SSD) Historical Stock Data
169.04 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SSD is down -0.15% a day on average. There have been 12 days where Simpson Manufacturing Company Inc closed green and 18 days where SSD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-10 | 170.76 | 168.94 | ↓$1.82 (-1.07%) | 167.15 | 170.76 | 251.45K |
| 2025-11-07 | 168.24 | 170.76 | ↑$2.52 (1.50%) | 168.14 | 170.88 | 200.96K |
| 2025-11-06 | 170.00 | 168.52 | ↓$1.48 (-0.87%) | 167.25 | 170.00 | 186.13K |
| 2025-11-05 | 172.49 | 169.67 | ↓$2.82 (-1.63%) | 166.38 | 174.31 | 401.24K |
| 2025-11-04 | 173.44 | 173.39 | ↓$0.05 (-0.03%) | 171.81 | 175.46 | 300.61K |
| 2025-11-03 | 174.93 | 173.74 | ↓$1.19 (-0.68%) | 171.17 | 174.93 | 330.14K |
| 2025-10-31 | 175.18 | 176.50 | ↑$1.32 (0.75%) | 172.82 | 177.00 | 247.12K |
| 2025-10-30 | 179.70 | 174.76 | ↓$4.94 (-2.75%) | 174.36 | 181.44 | 203.58K |
| 2025-10-29 | 185.09 | 179.49 | ↓$5.60 (-3.03%) | 179.33 | 186.63 | 448.88K |
| 2025-10-28 | 181.32 | 186.43 | ↑$5.11 (2.82%) | 181.32 | 187.02 | 702K |
| 2025-10-27 | 176.19 | 175.85 | ↓$0.34 (-0.19%) | 174.60 | 176.81 | 193.28K |
| 2025-10-24 | 179.11 | 175.32 | ↓$3.79 (-2.12%) | 174.73 | 179.11 | 275.58K |
| 2025-10-23 | 175.03 | 176.90 | ↑$1.87 (1.07%) | 173.93 | 177.76 | 187.35K |
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