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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$32.79$37.03204,900——
2012-12-28$32.00$35.99128,900——
2012-12-27$31.99$35.98131,900——
2012-12-26$32.10$36.11136,100——
2012-12-24$32.39$36.4375,800——
2012-12-21$32.40$36.44599,000——
2012-12-20$33.74$37.95184,600——
2012-12-19$33.44$37.61297,200——
2012-12-18$33.36$37.38222,800——
2012-12-17$32.53$36.45124,500——
2012-12-14$32.07$35.94138,900——
2012-12-13$31.99$35.85249,500——
2012-12-12$32.48$36.40149,000——
2012-12-11$32.53$36.45145,800——
2012-12-10$32.54$36.46137,100——
2012-12-07$32.14$36.02151,600——
2012-12-06$32.36$36.26140,700——
2012-12-05$32.58$36.51232,000——
2012-12-04$32.83$36.79241,700——
2012-12-03$32.78$36.73220,600——
2012-11-30$32.71$36.65178,900——
2012-11-29$32.69$36.63226,200——
2012-11-28$32.44$36.35217,900——
2012-11-27$32.72$36.67217,500——
2012-11-26$32.58$36.51291,100——
2012-11-23$32.17$36.05143,200——
2012-11-21$32.01$35.87169,900——
2012-11-20$31.90$35.75270,900——
2012-11-19$31.36$35.14265,700——
2012-11-16$30.38$34.04373,400——
2012-11-15$29.30$32.83259,200——
2012-11-14$29.91$33.52211,700——
2012-11-13$30.50$34.18340,500——
2012-11-12$30.13$33.76234,700——
2012-11-09$30.02$33.64195,500——
2012-11-08$30.19$33.83193,600——
2012-11-07$31.05$34.79325,700——
2012-11-06$31.52$35.32220,800——
2012-11-05$31.01$34.75359,400——
2012-11-02$30.27$33.92177,300——
2012-11-01$30.86$34.58322,100——
2012-10-31$30.46$34.13369,200——
2012-10-26$29.84$33.44486,400——
2012-10-25$29.69$33.27352,000——
2012-10-24$30.03$33.65434,200——
2012-10-23$30.16$33.80412,100——
2012-10-22$29.82$33.42198,800——
2012-10-19$29.93$33.54175,200——
2012-10-18$30.10$33.73179,200——
2012-10-17$30.01$33.63147,400——
2012-10-16$29.07$32.5879,200——
2012-10-15$28.82$32.3082,400——
2012-10-12$28.57$32.02179,100——
2012-10-11$28.61$32.0686,600——
2012-10-10$28.78$32.25119,800——
2012-10-09$28.59$32.04119,400——
2012-10-08$29.22$32.74109,300——
2012-10-05$29.47$33.02119,700——
2012-10-04$29.40$32.95105,900——
2012-10-03$29.11$32.6276,200——
2012-10-02$28.95$32.44213,000——
2012-10-01$28.63$31.94174,700——
2012-09-28$28.62$31.9379,900——
2012-09-27$29.09$32.46108,300——
2012-09-26$28.66$31.98133,800——
2012-09-25$29.30$32.69144,300——
2012-09-24$30.06$33.54153,600——
2012-09-21$29.76$33.20557,400——
2012-09-20$29.44$32.85161,600——
2012-09-19$29.33$32.72228,800——
2012-09-18$29.51$32.92171,100——
2012-09-17$28.90$32.24160,600——
2012-09-14$29.28$32.67212,000——
2012-09-13$28.46$31.75161,000——
2012-09-12$27.74$30.9591,000——
2012-09-11$27.62$30.82210,800——
2012-09-10$27.08$30.21163,500——
2012-09-07$26.61$29.69209,400——
2012-09-06$25.98$28.99168,100——
2012-09-05$25.54$28.49166,500——
2012-09-04$25.65$28.62199,400——
2012-08-31$25.43$28.37162,600——
2012-08-30$25.50$28.45132,900——
2012-08-29$25.87$28.86120,000——
2012-08-28$26.03$29.04167,700——
2012-08-27$26.20$29.23185,700——
2012-08-24$26.47$29.53102,400——
2012-08-23$26.49$29.5586,200——
2012-08-22$26.79$29.89197,300——
2012-08-21$26.78$29.88223,800——
2012-08-20$26.15$29.18171,300——
2012-08-17$26.74$29.83149,700——
2012-08-16$26.38$29.43119,000——
2012-08-15$25.46$28.41115,900——
2012-08-14$25.63$28.60334,600——
2012-08-13$25.28$28.20117,900——
2012-08-10$25.43$28.37144,800——
2012-08-09$25.34$28.27199,000——
2012-08-08$25.29$28.22133,600——
2012-08-07$25.28$28.20130,700——
2012-08-06$25.15$28.06131,100——
2012-08-03$24.84$27.71202,400——
2012-08-02$24.15$26.94277,300——
2012-08-01$23.69$26.43437,200——
2012-07-31$24.24$27.04362,100——
2012-07-30$24.79$27.66512,800——
2012-07-27$25.04$27.94634,000——
2012-07-26$26.68$29.77194,900——
2012-07-25$26.37$29.42196,700——
2012-07-24$27.49$30.67117,900——
2012-07-23$28.10$31.35118,300——
2012-07-20$28.52$31.82190,800——
2012-07-19$29.47$32.88127,800——
2012-07-18$29.47$32.88155,200——
2012-07-17$29.41$32.81105,400——
2012-07-16$29.03$32.3990,200——
2012-07-13$29.57$32.99171,500——
2012-07-12$28.96$32.31136,600——
2012-07-11$28.49$31.79154,200——
2012-07-10$28.75$32.08128,000——
2012-07-09$28.76$32.09267,200——
2012-07-06$29.17$32.54136,900——
2012-07-05$30.02$33.49120,400——
2012-07-03$29.71$33.1593,500——
2012-07-02$29.40$32.80208,800——
2012-06-29$29.51$32.78185,700——
2012-06-28$28.37$31.52126,600——
2012-06-27$28.08$31.20127,600——
2012-06-26$27.82$30.91115,800——
2012-06-25$27.23$30.2585,100——
2012-06-22$27.59$30.65299,300——
2012-06-21$27.20$30.22141,000——
2012-06-20$28.42$31.57121,100——
2012-06-19$28.79$31.98120,900——
2012-06-18$28.53$31.70165,000——
2012-06-15$28.37$31.52492,400——
2012-06-14$28.05$31.16186,400——
2012-06-13$27.65$30.72139,900——
2012-06-12$28.10$31.22185,200——
2012-06-11$27.13$30.14219,700——
2012-06-08$28.40$31.55141,600——
2012-06-07$27.82$30.91141,600——
2012-06-06$27.67$30.74151,500——
2012-06-05$26.79$29.76380,600——
2012-06-04$26.64$29.60199,400——
2012-06-01$26.80$29.77246,800——
2012-05-31$27.79$30.87250,900——
2012-05-30$27.91$31.01118,400——
2012-05-29$29.10$32.33187,200——
2012-05-25$28.58$31.75109,700——
2012-05-24$28.81$32.01193,100——
2012-05-23$28.43$31.58236,000——
2012-05-22$28.09$31.21230,000——
2012-05-21$27.91$31.01265,700——
2012-05-18$26.92$29.91269,400——
2012-05-17$26.93$29.92207,200——
2012-05-16$28.18$31.31290,700——
2012-05-15$27.83$30.92301,000——
2012-05-14$27.58$30.64365,100——
2012-05-11$28.82$32.02156,000——
2012-05-10$28.70$31.88190,000——
2012-05-09$28.79$31.98200,000——
2012-05-08$29.21$32.45215,200——
2012-05-07$29.45$32.72180,000——
2012-05-04$29.54$32.82224,600——
2012-05-03$30.29$33.65239,600——
2012-05-02$31.22$34.68376,200——
2012-05-01$30.57$33.96330,800——
2012-04-30$31.03$34.47382,400——
2012-04-27$31.99$35.54403,700——
2012-04-26$32.48$36.08270,900——
2012-04-25$32.02$35.57264,200——
2012-04-24$31.77$35.30210,300——
2012-04-23$30.60$34.00207,300——
2012-04-20$31.30$34.77208,500——
2012-04-19$30.77$34.18203,900——
2012-04-18$31.50$35.00269,500——
2012-04-17$32.02$35.57164,000——
2012-04-16$31.88$35.42281,400——
2012-04-13$31.48$34.97290,400——
2012-04-12$31.06$34.51168,600——
2012-04-11$30.47$33.85196,900——
2012-04-10$29.72$33.02259,200——
2012-04-09$30.67$34.07201,100——
2012-04-05$31.42$34.91104,700——
2012-04-04$31.46$34.95178,900——
2012-04-03$31.83$35.36161,400——
2012-04-02$32.29$35.73184,300——
2012-03-30$32.25$35.69169,600——
2012-03-29$32.57$36.04168,700——
2012-03-28$32.84$36.34199,500——
2012-03-27$32.66$36.14175,300——
2012-03-26$32.85$36.35389,200——
2012-03-23$31.76$35.15185,300——
2012-03-22$31.60$34.97150,200——
2012-03-21$31.99$35.40118,100——
2012-03-20$31.95$35.36202,200——
2012-03-19$32.37$35.82193,300——
2012-03-16$32.16$35.59748,400——
2012-03-15$32.77$36.27231,300——
2012-03-14$32.42$35.88304,600——
2012-03-13$32.58$36.06342,500——
2012-03-12$31.80$35.19291,700——
2012-03-09$31.21$34.54245,200——
2012-03-08$30.64$33.91339,900——
2012-03-07$29.32$32.45345,200——
2012-03-06$28.69$31.75255,500——
2012-03-05$29.82$33.00144,800——
2012-03-02$29.55$32.70229,700——
2012-03-01$30.28$33.51322,400——
2012-02-29$29.82$33.00334,900——
2012-02-28$30.43$33.68245,000——
2012-02-27$30.91$34.21331,600——
2012-02-24$30.94$34.24123,000——
2012-02-23$32.02$35.44102,900——
2012-02-22$31.38$34.73209,400——
2012-02-21$31.82$35.21178,000——
2012-02-17$32.35$35.80125,000——
2012-02-16$32.26$35.70223,200——
2012-02-15$31.26$34.59175,100——
2012-02-14$32.16$35.59233,900——
2012-02-13$32.71$36.20138,400——
2012-02-10$31.73$35.11186,000——
2012-02-09$32.24$35.68150,800——
2012-02-08$32.58$36.06162,100——
2012-02-07$32.53$36.00412,500——
2012-02-06$33.92$37.54133,100——
2012-02-03$33.87$37.48359,000——
2012-02-02$34.07$37.70275,600——
2012-02-01$33.49$37.06214,700——
2012-01-31$32.38$35.83193,400——
2012-01-30$32.79$36.2998,600——
2012-01-27$33.23$36.77107,100——
2012-01-26$33.13$36.66108,700——
2012-01-25$33.34$36.90137,100——
2012-01-24$33.29$36.84136,000——
2012-01-23$32.93$36.44155,400——
2012-01-20$32.82$36.32258,600——
2012-01-19$34.39$38.0686,700——
2012-01-18$34.48$38.16176,900——
2012-01-17$33.82$37.43176,100——
2012-01-13$33.91$37.53175,900——
2012-01-12$34.55$38.24236,400——
2012-01-11$34.25$37.90219,500——
2012-01-10$34.32$37.98233,700——
2012-01-09$33.89$37.51180,600——
2012-01-06$33.71$37.31392,300——
2012-01-05$34.36$38.03221,900——
2012-01-04$33.70$37.29161,300——
2012-01-03$33.81$37.42252,200——