NYSE:SSD | Historical Stock Price | Simpson Manufacturing Co., Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-05-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.26$5.94$15.66$41.24$108.63$286.151994-05-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$2.69$2.6914,400——
1994-12-29$2.66$2.6610,400——
1994-12-28$2.66$2.660——
1994-12-27$2.66$2.660——
1994-12-23$2.66$2.663,600——
1994-12-22$2.66$2.6634,000——
1994-12-21$2.75$2.757,200——
1994-12-20$2.66$2.666,000——
1994-12-19$2.75$2.750——
1994-12-16$2.75$2.75400——
1994-12-15$2.66$2.6615,600——
1994-12-14$2.75$2.754,800——
1994-12-13$2.66$2.6623,600——
1994-12-12$2.63$2.6338,400——
1994-12-09$2.63$2.634,000——
1994-12-08$2.63$2.630——
1994-12-07$2.63$2.63124,000——
1994-12-06$2.63$2.6312,000——
1994-12-05$2.69$2.6932,400——
1994-12-02$2.63$2.630——
1994-12-01$2.63$2.630——
1994-11-30$2.63$2.6332,000——
1994-11-29$2.63$2.63129,600——
1994-11-28$2.81$2.810——
1994-11-25$2.81$2.814,000——
1994-11-23$2.81$2.8151,200——
1994-11-22$2.88$2.8714,000——
1994-11-21$2.88$2.874,800——
1994-11-18$2.88$2.872,000——
1994-11-17$2.97$2.976,000——
1994-11-16$2.94$2.9426,000——
1994-11-15$2.94$2.9498,800——
1994-11-14$2.75$2.7556,000——
1994-11-11$2.77$2.776,800——
1994-11-10$2.73$2.731,200——
1994-11-09$2.75$2.75114,000——
1994-11-08$2.75$2.7539,600——
1994-11-07$2.75$2.7543,600——
1994-11-04$2.75$2.7546,000——
1994-11-03$2.78$2.789,200——
1994-11-02$2.81$2.819,600——
1994-11-01$2.78$2.780——
1994-10-31$2.78$2.788,400——
1994-10-28$2.88$2.87400——
1994-10-27$2.78$2.78800——
1994-10-26$2.81$2.8118,000——
1994-10-25$2.84$2.844,000——
1994-10-24$2.88$2.8726,400——
1994-10-21$2.88$2.87800——
1994-10-20$2.81$2.810——
1994-10-19$2.81$2.810——
1994-10-18$2.81$2.8135,600——
1994-10-17$2.84$2.8420,800——
1994-10-14$2.84$2.8440,400——
1994-10-13$2.88$2.8760,400——
1994-10-12$2.88$2.8726,000——
1994-10-11$2.88$2.87306,400——
1994-10-10$2.69$2.694,400——
1994-10-07$2.63$2.630——
1994-10-06$2.63$2.63339,600——
1994-10-05$2.69$2.69137,200——
1994-10-04$2.69$2.690——
1994-10-03$2.69$2.6914,800——
1994-09-30$2.59$2.5958,400——
1994-09-29$2.63$2.630——
1994-09-28$2.63$2.6360,000——
1994-09-27$2.47$2.4796,000——
1994-09-26$2.63$2.6350,000——
1994-09-23$2.56$2.56151,200——
1994-09-22$2.75$2.754,000——
1994-09-21$2.66$2.6648,400——
1994-09-20$2.72$2.7269,600——
1994-09-19$2.78$2.7876,400——
1994-09-16$2.88$2.870——
1994-09-15$2.88$2.871,600——
1994-09-14$2.81$2.81400——
1994-09-13$2.84$2.841,600——
1994-09-12$2.81$2.816,400——
1994-09-09$2.81$2.811,600——
1994-09-08$2.88$2.87242,800——
1994-09-07$2.81$2.8111,200——
1994-09-06$2.81$2.81400——
1994-09-02$2.88$2.875,200——
1994-09-01$2.84$2.84214,800——
1994-08-31$2.88$2.874,000——
1994-08-30$2.81$2.81800——
1994-08-29$2.84$2.8453,200——
1994-08-26$2.88$2.8710,800——
1994-08-25$2.75$2.750——
1994-08-24$2.75$2.756,000——
1994-08-23$2.81$2.818,400——
1994-08-22$2.88$2.875,200——
1994-08-19$2.84$2.841,600——
1994-08-18$2.84$2.841,200——
1994-08-17$2.84$2.844,000——
1994-08-16$2.75$2.753,200——
1994-08-15$2.75$2.758,800——
1994-08-12$2.84$2.8443,200——
1994-08-11$2.78$2.780——
1994-08-10$2.78$2.7841,200——
1994-08-09$2.81$2.8176,800——
1994-08-08$2.91$2.918,800——
1994-08-05$2.75$2.751,578,400——
1994-08-04$2.97$2.9744,000——
1994-08-03$2.97$2.9770,000——
1994-08-02$3.02$3.02300,000——
1994-08-01$3.03$3.030——
1994-07-29$3.03$3.035,600——
1994-07-28$3.03$3.032,400——
1994-07-27$2.94$2.94421,200——
1994-07-26$3.06$3.0679,600——
1994-07-25$2.97$2.974,000——
1994-07-22$3.06$3.06400——
1994-07-21$3.03$3.0340,000——
1994-07-20$3.06$3.06162,400——
1994-07-19$3.00$3.0041,600——
1994-07-18$3.00$3.006,000——
1994-07-15$2.97$2.97270,800——
1994-07-14$2.91$2.9112,400——
1994-07-13$2.97$2.970——
1994-07-12$2.97$2.9716,000——
1994-07-11$2.97$2.9720,400——
1994-07-08$2.97$2.973,200——
1994-07-07$2.88$2.870——
1994-07-06$2.88$2.87190,800——
1994-07-05$2.97$2.975,200——
1994-07-01$2.97$2.974,000——
1994-06-30$2.97$2.971,600——
1994-06-29$2.88$2.874,400——
1994-06-28$2.97$2.976,000——
1994-06-27$2.88$2.87192,400——
1994-06-24$2.97$2.9780,000——
1994-06-23$2.97$2.9752,400——
1994-06-22$3.06$3.06330,000——
1994-06-21$3.00$3.00152,400——
1994-06-20$3.06$3.064,400——
1994-06-17$3.06$3.0654,000——
1994-06-16$3.06$3.06100,800——
1994-06-15$3.00$3.00112,800——
1994-06-14$3.03$3.0322,400——
1994-06-13$3.06$3.0636,000——
1994-06-10$3.13$3.1332,000——
1994-06-09$3.06$3.0614,800——
1994-06-08$3.06$3.0678,800——
1994-06-07$3.00$3.0079,200——
1994-06-06$3.09$3.0910,400——
1994-06-03$3.03$3.0358,000——
1994-06-02$3.03$3.03132,400——
1994-06-01$3.00$3.00198,400——
1994-05-31$3.13$3.13149,600——
1994-05-27$3.16$3.161,580,800——
1994-05-26$3.03$3.036,171,600——