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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$36.73$41.9686,200——
2013-12-30$36.94$42.2087,600——
2013-12-27$36.97$42.0977,500——
2013-12-26$37.23$42.38148,900——
2013-12-24$37.09$42.2286,300——
2013-12-23$37.18$42.33183,200——
2013-12-20$36.96$42.08333,700——
2013-12-19$36.26$41.28258,300——
2013-12-18$35.97$40.95200,900——
2013-12-17$35.21$40.0878,500——
2013-12-16$35.46$40.37119,400——
2013-12-13$35.35$40.24199,600——
2013-12-12$35.11$39.97208,400——
2013-12-11$34.86$39.68206,300——
2013-12-10$34.96$39.80203,000——
2013-12-09$35.46$40.37216,800——
2013-12-06$35.58$40.50160,300——
2013-12-05$35.37$40.27120,700——
2013-12-04$35.13$39.99163,500——
2013-12-03$35.11$39.97202,000——
2013-12-02$35.37$40.27152,900——
2013-11-29$36.30$41.3248,700——
2013-11-27$36.40$41.44127,900——
2013-11-26$35.88$40.85270,100——
2013-11-25$35.76$40.7163,500——
2013-11-22$35.78$40.7398,300——
2013-11-21$35.89$40.86118,500——
2013-11-20$35.14$40.0099,000——
2013-11-19$35.40$40.30136,500——
2013-11-18$35.56$40.48116,200——
2013-11-15$35.91$40.88122,200——
2013-11-14$35.99$40.97155,500——
2013-11-13$35.98$40.96103,500——
2013-11-12$35.60$40.5388,800——
2013-11-11$35.53$40.45102,100——
2013-11-08$35.62$40.55142,300——
2013-11-07$34.72$39.53165,900——
2013-11-06$35.64$40.5781,000——
2013-11-05$35.30$40.19149,200——
2013-11-04$35.51$40.42190,800——
2013-11-01$35.48$40.39205,100——
2013-10-31$35.45$40.36234,400——
2013-10-30$35.86$40.82303,600——
2013-10-29$35.78$40.73334,400——
2013-10-28$36.51$41.56256,700——
2013-10-25$35.82$40.78755,700——
2013-10-24$33.95$38.65180,700——
2013-10-23$33.44$38.07170,500——
2013-10-22$33.88$38.57191,700——
2013-10-21$33.20$37.79168,400——
2013-10-18$33.05$37.62224,100——
2013-10-17$32.05$36.49152,100——
2013-10-16$31.27$35.60136,500——
2013-10-15$31.40$35.75213,300——
2013-10-14$32.15$36.60177,100——
2013-10-11$32.25$36.71192,300——
2013-10-10$31.36$35.70160,600——
2013-10-09$30.58$34.81187,600——
2013-10-08$30.82$35.09130,300——
2013-10-07$31.40$35.75133,200——
2013-10-04$31.71$36.10130,600——
2013-10-03$31.55$35.92147,700——
2013-10-02$32.36$36.84120,800——
2013-10-01$32.82$37.36145,800——
2013-09-30$32.57$36.94197,200——
2013-09-27$32.71$37.0985,000——
2013-09-26$32.72$37.11101,600——
2013-09-25$32.38$36.72125,400——
2013-09-24$32.62$36.99160,400——
2013-09-23$32.18$36.49154,200——
2013-09-20$32.31$36.64754,600——
2013-09-19$32.33$36.66128,000——
2013-09-18$32.73$37.12197,900——
2013-09-17$31.96$36.24113,900——
2013-09-16$31.97$36.26172,200——
2013-09-13$31.97$36.2688,500——
2013-09-12$31.92$36.2093,800——
2013-09-11$32.12$36.43160,300——
2013-09-10$32.50$36.86145,400——
2013-09-09$32.39$36.73121,200——
2013-09-06$31.36$35.56166,400——
2013-09-05$30.91$35.05137,700——
2013-09-04$31.19$35.37146,600——
2013-09-03$31.47$35.69182,100——
2013-08-30$31.27$35.46210,900——
2013-08-29$30.96$35.11298,300——
2013-08-28$30.89$35.03146,800——
2013-08-27$31.07$35.23164,000——
2013-08-26$31.96$36.2477,600——
2013-08-23$31.65$35.8971,400——
2013-08-22$31.86$36.13100,100——
2013-08-21$31.30$35.50158,800——
2013-08-20$31.72$35.97142,100——
2013-08-19$31.13$35.30115,900——
2013-08-16$32.00$36.29103,000——
2013-08-15$32.03$36.32146,200——
2013-08-14$32.10$36.40139,500——
2013-08-13$31.96$36.2499,700——
2013-08-12$32.51$36.8785,500——
2013-08-09$32.39$36.73139,100——
2013-08-08$32.43$36.78116,400——
2013-08-07$32.31$36.64109,400——
2013-08-06$32.28$36.61139,300——
2013-08-05$33.03$37.4690,000——
2013-08-02$33.34$37.81171,300——
2013-08-01$33.15$37.59243,500——
2013-07-31$33.02$37.45230,200——
2013-07-30$32.97$37.39549,800——
2013-07-29$31.90$36.18171,600——
2013-07-26$32.44$36.79421,300——
2013-07-25$31.00$35.16258,300——
2013-07-24$30.95$35.10131,500——
2013-07-23$31.79$36.05115,500——
2013-07-22$31.88$36.15175,600——
2013-07-19$32.65$37.03116,600——
2013-07-18$31.76$36.02112,900——
2013-07-17$31.60$35.84141,600——
2013-07-16$31.58$35.81116,700——
2013-07-15$31.53$35.7685,500——
2013-07-12$31.46$35.68160,800——
2013-07-11$31.37$35.57173,800——
2013-07-10$30.09$34.12129,300——
2013-07-09$30.43$34.51153,300——
2013-07-08$29.58$33.54163,300——
2013-07-05$29.64$33.61147,100——
2013-07-03$29.57$33.5357,300——
2013-07-02$29.47$33.42180,900——
2013-07-01$29.94$33.95192,600——
2013-06-28$29.42$33.22270,700——
2013-06-27$29.08$32.84126,300——
2013-06-26$28.21$31.86111,200——
2013-06-25$28.21$31.86154,200——
2013-06-24$27.87$31.47173,800——
2013-06-21$28.59$32.28446,900——
2013-06-20$27.94$31.55183,700——
2013-06-19$28.59$32.28100,900——
2013-06-18$29.52$33.33105,600——
2013-06-17$28.90$32.63131,000——
2013-06-14$28.50$32.18133,600——
2013-06-13$28.56$32.25274,200——
2013-06-12$28.05$31.67155,400——
2013-06-11$28.21$31.86128,900——
2013-06-10$28.74$32.45104,300——
2013-06-07$28.74$32.45114,800——
2013-06-06$28.91$32.65143,600——
2013-06-05$28.66$32.36137,800——
2013-06-04$29.01$32.76133,200——
2013-06-03$29.38$33.18240,500——
2013-05-31$29.27$33.05116,500——
2013-05-30$29.36$33.1583,800——
2013-05-29$29.16$32.93109,500——
2013-05-28$29.49$33.30114,700——
2013-05-24$29.08$32.8458,300——
2013-05-23$29.02$32.77106,600——
2013-05-22$29.00$32.75173,600——
2013-05-21$29.56$33.38163,700——
2013-05-20$28.88$32.61143,100——
2013-05-17$28.90$32.63268,600——
2013-05-16$28.99$32.7479,400——
2013-05-15$29.24$33.02148,000——
2013-05-14$29.39$33.19350,400——
2013-05-13$28.75$32.46132,300——
2013-05-10$28.75$32.46103,700——
2013-05-09$28.70$32.41134,300——
2013-05-08$28.82$32.54210,600——
2013-05-07$28.76$32.48144,500——
2013-05-06$28.66$32.36135,000——
2013-05-03$28.47$32.15297,000——
2013-05-02$28.14$31.78247,900——
2013-05-01$27.98$31.60422,800——
2013-04-30$28.74$32.45342,500——
2013-04-29$28.60$32.30345,900——
2013-04-26$28.89$32.62608,500——
2013-04-25$31.72$35.82154,000——
2013-04-24$31.86$35.98104,700——
2013-04-23$31.58$35.66116,100——
2013-04-22$30.88$34.87123,500——
2013-04-19$30.89$34.88319,600——
2013-04-18$30.35$34.27286,700——
2013-04-17$30.34$34.26365,200——
2013-04-16$30.80$34.78196,600——
2013-04-15$30.15$34.05528,500——
2013-04-12$31.08$35.10175,300——
2013-04-11$31.10$35.12136,000——
2013-04-10$30.76$34.73194,700——
2013-04-09$30.49$34.43149,200——
2013-04-08$30.64$34.60941,500——
2013-04-05$29.76$33.61250,500——
2013-04-04$29.96$33.83157,600——
2013-04-03$29.51$33.32261,800——
2013-04-02$29.78$33.63175,300——
2013-04-01$30.51$34.45292,400——
2013-03-28$30.61$34.57150,900——
2013-03-27$30.83$34.81111,200——
2013-03-26$31.00$35.01119,800——
2013-03-25$30.84$34.82122,800——
2013-03-22$31.04$35.05145,600——
2013-03-21$30.87$34.86138,900——
2013-03-20$31.19$35.22106,600——
2013-03-19$30.80$34.78158,600——
2013-03-18$30.88$34.87210,100——
2013-03-15$31.00$35.011,027,800——
2013-03-14$30.63$34.59184,200——
2013-03-13$30.21$34.11127,800——
2013-03-12$30.02$33.90118,800——
2013-03-11$30.20$34.10145,900——
2013-03-08$30.31$34.23307,100——
2013-03-07$30.01$33.89174,900——
2013-03-06$29.96$33.83269,000——
2013-03-05$29.43$33.23216,800——
2013-03-04$29.34$33.13190,000——
2013-03-01$29.29$33.07223,300——
2013-02-28$29.10$32.86164,100——
2013-02-27$29.11$32.87206,200——
2013-02-26$28.70$32.41277,300——
2013-02-25$28.01$31.63176,300——
2013-02-22$28.91$32.65292,200——
2013-02-21$28.64$32.34174,400——
2013-02-20$28.97$32.71188,000——
2013-02-19$29.74$33.58291,800——
2013-02-15$29.76$33.61203,200——
2013-02-14$29.79$33.64149,200——
2013-02-13$29.91$33.77303,100——
2013-02-12$29.93$33.80363,700——
2013-02-11$29.79$33.64320,700——
2013-02-08$29.71$33.55481,100——
2013-02-07$31.79$35.90370,900——
2013-02-06$31.97$36.10239,300——
2013-02-05$31.96$36.09299,400——
2013-02-04$31.96$36.09252,300——
2013-02-01$32.78$37.02166,400——
2013-01-31$32.42$36.61130,600——
2013-01-30$32.62$36.83128,200——
2013-01-29$33.07$37.34115,900——
2013-01-28$32.69$36.91123,000——
2013-01-25$32.89$37.14232,900——
2013-01-24$32.47$36.67201,500——
2013-01-23$32.51$36.71156,000——
2013-01-22$32.56$36.77262,700——
2013-01-18$32.72$36.95204,700——
2013-01-17$32.88$37.13529,400——
2013-01-16$32.21$36.37148,600——
2013-01-15$32.29$36.46192,200——
2013-01-14$32.14$36.29228,800——
2013-01-11$32.66$36.88335,800——
2013-01-10$33.09$37.37163,400——
2013-01-09$33.40$37.72182,300——
2013-01-08$33.42$37.74218,700——
2013-01-07$33.44$37.7699,300——
2013-01-04$33.83$38.20103,400——
2013-01-03$33.65$38.00161,000——
2013-01-02$33.87$38.25273,700——