SSD - Simpson Manufacturing Co., Inc.
188.57
-2.870 -1.522%
Share volume: 340,484
Last Updated: 03-05-2026
Construction Materials/Cutlery, Hand Tools And General Hardware:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$191.44
-2.87
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $189.57 | $189.57 | $192.11 | $192.11 | $187.16 | $187.16 | $188.57 | $188.57 | 340,484 | $340,484.00 |
| 03-04-2026 | $191.26 | $191.26 | $191.99 | $191.99 | $189.78 | $189.78 | $191.44 | $191.44 | 162,896 | $162,896.00 |
| 03-03-2026 | $188.40 | $188.40 | $193.01 | $193.01 | $186.43 | $186.43 | $190.78 | $190.78 | 231,760 | $231,760.00 |
| 03-02-2026 | $191.00 | $191.00 | $194.98 | $194.98 | $189.25 | $189.25 | $192.96 | $192.96 | 228,796 | $228,796.00 |
| 02-27-2026 | $190.55 | $190.55 | $194.17 | $194.17 | $189.50 | $189.50 | $193.57 | $193.57 | 184,352 | $184,352.00 |
| 02-26-2026 | $193.31 | $193.31 | $193.99 | $193.99 | $189.07 | $189.07 | $192.54 | $192.54 | 143,789 | $143,789.00 |
| 02-25-2026 | $198.91 | $198.91 | $198.91 | $198.91 | $189.58 | $189.58 | $191.35 | $191.35 | 199,728 | $199,728.00 |
| 02-24-2026 | $196.86 | $196.86 | $199.64 | $199.64 | $196.20 | $196.20 | $197.82 | $197.82 | 157,439 | $157,439.00 |
| 02-23-2026 | $200.30 | $200.30 | $201.00 | $201.00 | $195.00 | $195.00 | $196.31 | $196.31 | 266,810 | $266,810.00 |
| 02-20-2026 | $200.16 | $200.16 | $204.51 | $204.51 | $199.02 | $199.02 | $200.02 | $200.02 | 151,024 | $151,024.00 |