This page will host Events plug-in for all Clarion and trade events.

Indicators

Markets:

News

Simpson Manufacturing Company, Inc. Common Stock (NY:SSD)

190.73 +2.03 (+1.08%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	189.18	191.48	188.05	190.73	275,526	+2.03(+1.08%)
Apr 29, 2026	191.68	193.76	186.86	188.70	572,808	-2.38(-1.25%)
Apr 28, 2026	189.97	199.75	187.08	191.08	553,793	+4.57(+2.45%)
Apr 27, 2026	181.80	187.16	181.29	186.51	295,946	+4.94(+2.72%)
Apr 24, 2026	184.90	185.05	181.10	181.57	358,295	-3.76(-2.03%)
Apr 23, 2026	184.69	189.32	184.69	185.33	325,843	-0.14(-0.08%)
Apr 22, 2026	184.50	185.87	181.09	185.47	607,356	+3.39(+1.86%)
Apr 21, 2026	181.66	184.24	180.06	182.08	349,041	+1.31(+0.72%)
Apr 20, 2026	176.29	181.31	175.50	180.77	356,851	+4.50(+2.55%)
Apr 17, 2026	172.52	179.79	172.52	176.27	254,822	+6.41(+3.77%)
Apr 16, 2026	173.23	174.79	169.37	169.86	251,292	-2.73(-1.58%)
Apr 15, 2026	177.28	177.28	171.77	172.59	292,556	-5.30(-2.98%)
Apr 14, 2026	180.28	180.91	177.69	177.89	201,720	-1.91(-1.06%)
Apr 13, 2026	175.51	180.09	174.34	179.80	209,786	+3.65(+2.07%)
Apr 10, 2026	177.89	177.89	175.31	176.15	162,302	-1.58(-0.89%)
Apr 09, 2026	173.75	179.54	173.75	177.73	211,198	+2.55(+1.46%)
Apr 08, 2026	171.54	175.76	171.00	175.18	308,424	+8.64(+5.19%)
Apr 07, 2026	166.45	168.22	165.41	166.54	229,518	-1.07(-0.64%)
Apr 06, 2026	165.15	167.68	163.33	167.61	162,466	+1.31(+0.79%)
Apr 02, 2026	167.76	173.28	163.96	166.30	308,059	-4.75(-2.78%)
Apr 01, 2026	171.78	174.62	170.75	171.05	256,087	-0.57(-0.33%)
Mar 31, 2026	170.00	173.71	168.04	171.62	432,829	+4.45(+2.66%)
Mar 30, 2026	170.40	170.40	167.06	167.17	250,761	-1.21(-0.72%)
Mar 27, 2026	170.36	171.29	168.07	168.38	163,672	-2.75(-1.61%)
Mar 26, 2026	173.95	176.32	170.25	171.13	249,432	-3.70(-2.12%)
Mar 25, 2026	175.19	176.32	169.88	174.83	187,543	+1.98(+1.15%)
Mar 24, 2026	170.10	174.72	168.96	172.85	193,498	+1.52(+0.89%)
Mar 23, 2026	171.71	174.77	169.97	171.33	251,356	+4.31(+2.58%)
Mar 20, 2026	170.81	171.56	165.25	167.02	567,966	-4.08(-2.38%)
Mar 19, 2026	173.70	173.85	169.71	171.10	305,350	-3.90(-2.23%)
Mar 18, 2026	175.83	178.20	174.91	175.00	203,225	-2.80(-1.57%)
Mar 17, 2026	179.19	180.26	176.27	177.80	206,543	-0.45(-0.25%)
Mar 16, 2026	179.16	179.52	176.82	178.25	228,759	+0.29(+0.16%)
Mar 13, 2026	179.41	181.33	175.81	177.96	313,166	-0.40(-0.22%)
Mar 12, 2026	178.63	180.12	176.69	178.36	301,738	-2.36(-1.31%)
Mar 11, 2026	181.99	183.35	178.27	180.72	173,871	-0.94(-0.52%)
Mar 10, 2026	183.51	185.33	181.40	181.66	204,595	-3.45(-1.86%)
Mar 09, 2026	183.00	186.08	180.77	185.11	283,976	-0.91(-0.49%)
Mar 06, 2026	185.79	187.15	183.48	186.02	317,410	-2.55(-1.35%)
Mar 05, 2026	189.57	192.11	187.16	188.57	340,485	-2.87(-1.50%)
Mar 04, 2026	191.26	191.99	189.78	191.44	162,897	+0.66(+0.35%)
Mar 03, 2026	188.40	193.01	186.43	190.78	231,761	-2.18(-1.13%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.