SSD - Simpson Manufacturing Co., Inc.
184.2
-1.420 -0.771%
Share volume: 329,974
Last Updated: 05-12-2026
Construction Materials/Cutlery, Hand Tools And General Hardware:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$185.62
-1.42
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $186.15 | $186.15 | $186.15 | $186.15 | $181.05 | $181.05 | $184.20 | $184.20 | 329,974 | $329,974.00 |
| 05-11-2026 | $188.39 | $188.39 | $189.85 | $189.85 | $185.61 | $185.61 | $185.62 | $185.62 | 334,732 | $334,732.00 |
| 05-08-2026 | $193.18 | $193.18 | $193.18 | $193.18 | $188.15 | $188.15 | $188.61 | $188.61 | 391,546 | $391,546.00 |
| 05-07-2026 | $196.92 | $196.92 | $198.86 | $198.86 | $191.65 | $191.65 | $192.61 | $192.61 | 290,359 | $290,359.00 |
| 05-06-2026 | $193.84 | $193.84 | $195.50 | $195.50 | $192.57 | $192.57 | $194.28 | $194.28 | 288,500 | $288,500.00 |
| 05-05-2026 | $188.39 | $188.39 | $190.77 | $190.77 | $185.11 | $185.11 | $190.15 | $190.15 | 218,990 | $218,990.00 |
| 05-04-2026 | $190.46 | $190.46 | $192.38 | $192.38 | $183.88 | $183.88 | $186.71 | $186.71 | 390,300 | $390,300.00 |
| 05-01-2026 | $191.71 | $191.71 | $193.96 | $193.96 | $189.76 | $189.76 | $192.05 | $192.05 | 340,032 | $340,032.00 |
| 04-30-2026 | $189.18 | $189.18 | $191.48 | $191.48 | $188.05 | $188.05 | $190.73 | $190.73 | 275,526 | $275,526.00 |
| 04-29-2026 | $191.68 | $191.68 | $193.76 | $193.76 | $186.86 | $186.86 | $188.70 | $188.70 | 572,807 | $572,807.00 |