SSD - Simpson Manufacturing Co., Inc.
176.27
6.410 3.636%
Share volume: 254,664
Last Updated: 04-17-2026
Construction Materials/Cutlery, Hand Tools And General Hardware:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$169.86
6.41
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $172.52 | $172.52 | $179.80 | $179.80 | $172.52 | $172.52 | $176.27 | $176.27 | 254,664 | $254,664.00 |
| 04-16-2026 | $173.23 | $173.23 | $174.80 | $174.80 | $169.37 | $169.37 | $169.86 | $169.86 | 251,291 | $251,291.00 |
| 04-15-2026 | $177.28 | $177.28 | $177.28 | $177.28 | $171.77 | $171.77 | $172.59 | $172.59 | 292,555 | $292,555.00 |
| 04-14-2026 | $180.28 | $180.28 | $180.91 | $180.91 | $177.69 | $177.69 | $177.89 | $177.89 | 201,719 | $201,719.00 |
| 04-13-2026 | $175.51 | $175.51 | $180.09 | $180.09 | $174.34 | $174.34 | $179.80 | $179.80 | 209,785 | $209,785.00 |
| 04-10-2026 | $177.89 | $177.89 | $177.89 | $177.89 | $175.31 | $175.31 | $176.15 | $176.15 | 162,302 | $162,302.00 |
| 04-09-2026 | $173.75 | $173.75 | $179.54 | $179.54 | $173.75 | $173.75 | $177.73 | $177.73 | 211,198 | $211,198.00 |
| 04-08-2026 | $171.54 | $171.54 | $175.76 | $175.76 | $171.00 | $171.00 | $175.18 | $175.18 | 308,423 | $308,423.00 |
| 04-07-2026 | $166.45 | $166.45 | $168.22 | $168.22 | $165.41 | $165.41 | $166.54 | $166.54 | 229,519 | $229,519.00 |
| 04-06-2026 | $165.15 | $165.15 | $167.68 | $167.68 | $163.33 | $163.33 | $167.61 | $167.61 | 162,466 | $162,466.00 |