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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$43.75$52.38116,700——
2016-12-29$44.29$53.0383,000——
2016-12-28$44.27$53.0195,700——
2016-12-27$45.08$53.9899,300——
2016-12-23$44.76$53.5980,700——
2016-12-22$44.65$53.46133,500——
2016-12-21$44.78$53.62115,600——
2016-12-20$44.95$53.82208,000——
2016-12-19$44.82$53.66249,100——
2016-12-16$44.78$53.621,040,800——
2016-12-15$45.10$54.00288,900——
2016-12-14$45.43$54.39186,900——
2016-12-13$46.22$55.34375,800——
2016-12-12$47.14$56.44205,000——
2016-12-09$47.86$57.30135,900——
2016-12-08$47.77$57.20241,500——
2016-12-07$47.00$56.27247,200——
2016-12-06$47.00$56.27208,400——
2016-12-05$47.01$56.29211,200——
2016-12-02$46.90$56.15215,700——
2016-12-01$47.21$56.53219,200——
2016-11-30$47.14$56.44297,100——
2016-11-29$47.27$56.60494,300——
2016-11-28$47.44$56.80212,000——
2016-11-25$48.17$57.68144,800——
2016-11-23$47.82$57.26183,400——
2016-11-22$47.81$57.24363,800——
2016-11-21$47.30$56.63226,700——
2016-11-18$47.17$56.48208,200——
2016-11-17$46.61$55.81366,200——
2016-11-16$45.88$54.93230,400——
2016-11-15$45.05$53.94273,900——
2016-11-14$45.26$54.19236,400——
2016-11-11$45.69$54.71319,900——
2016-11-10$45.14$54.05311,700——
2016-11-09$43.75$52.38449,800——
2016-11-08$42.69$51.11204,400——
2016-11-07$42.29$50.63277,000——
2016-11-04$42.05$50.35311,400——
2016-11-03$42.18$50.50141,700——
2016-11-02$42.44$50.81327,100——
2016-11-01$42.87$51.33424,200——
2016-10-31$42.80$51.25392,100——
2016-10-28$42.39$50.75655,200——
2016-10-27$40.88$48.95158,900——
2016-10-26$41.37$49.53301,100——
2016-10-25$42.12$50.43243,900——
2016-10-24$42.99$51.47166,000——
2016-10-21$42.94$51.41211,200——
2016-10-20$42.79$51.23202,800——
2016-10-19$42.93$51.40252,600——
2016-10-18$43.36$51.92248,000——
2016-10-17$44.03$52.72102,000——
2016-10-14$44.15$52.8679,800——
2016-10-13$44.05$52.74142,800——
2016-10-12$44.18$52.9067,900——
2016-10-11$43.79$52.43123,100——
2016-10-10$44.03$52.72105,600——
2016-10-07$43.64$52.25266,200——
2016-10-06$44.40$53.16163,400——
2016-10-05$44.07$52.77133,900——
2016-10-04$43.73$52.36240,000——
2016-10-03$44.23$52.74137,700——
2016-09-30$43.95$52.41347,200——
2016-09-29$44.33$52.86133,700——
2016-09-28$44.74$53.35159,000——
2016-09-27$44.95$53.60296,000——
2016-09-26$44.77$53.39136,800——
2016-09-23$45.11$53.79132,500——
2016-09-22$45.27$53.98245,600——
2016-09-21$45.00$53.66124,600——
2016-09-20$44.47$53.03102,200——
2016-09-19$44.62$53.21132,300——
2016-09-16$44.38$52.92279,500——
2016-09-15$44.59$53.17139,200——
2016-09-14$44.40$52.94153,200——
2016-09-13$44.49$53.05158,500——
2016-09-12$44.71$53.31147,700——
2016-09-09$44.19$52.69211,500——
2016-09-08$45.12$53.80155,800——
2016-09-07$45.07$53.74130,400——
2016-09-06$44.86$53.49122,300——
2016-09-02$44.88$53.52121,400——
2016-09-01$44.39$52.93230,100——
2016-08-31$43.88$52.32286,700——
2016-08-30$44.04$52.52142,600——
2016-08-29$43.93$52.38109,300——
2016-08-26$43.73$52.15222,500——
2016-08-25$44.23$52.74201,800——
2016-08-24$43.35$51.6991,100——
2016-08-23$43.21$51.53104,700——
2016-08-22$42.57$50.7687,200——
2016-08-19$42.04$50.13102,400——
2016-08-18$42.01$50.10102,600——
2016-08-17$41.69$49.7168,100——
2016-08-16$41.67$49.6962,800——
2016-08-15$41.89$49.9596,100——
2016-08-12$41.76$49.8066,100——
2016-08-11$41.91$49.9877,400——
2016-08-10$41.71$49.7458,700——
2016-08-09$41.77$49.81109,400——
2016-08-08$41.69$49.71103,800——
2016-08-05$41.51$49.5074,200——
2016-08-04$40.99$48.8877,300——
2016-08-03$40.87$48.74142,100——
2016-08-02$40.83$48.69158,100——
2016-08-01$41.39$49.36139,300——
2016-07-29$40.80$48.65309,100——
2016-07-28$41.54$49.5398,900——
2016-07-27$41.55$49.5577,100——
2016-07-26$41.39$49.3685,200——
2016-07-25$40.83$48.6969,800——
2016-07-22$40.95$48.8370,100——
2016-07-21$40.70$48.5384,800——
2016-07-20$40.98$48.8792,300——
2016-07-19$40.78$48.6376,800——
2016-07-18$40.99$48.8865,400——
2016-07-15$41.15$49.0774,400——
2016-07-14$41.11$49.0280,600——
2016-07-13$41.11$49.02136,700——
2016-07-12$40.90$48.77166,300——
2016-07-11$40.84$48.70146,300——
2016-07-08$40.49$48.28154,900——
2016-07-07$39.60$47.22113,400——
2016-07-06$39.91$47.5997,600——
2016-07-05$39.32$46.89104,800——
2016-07-01$39.85$47.30113,900——
2016-06-30$39.97$47.45145,900——
2016-06-29$39.04$46.34106,300——
2016-06-28$38.36$45.54181,700——
2016-06-27$37.79$44.86209,400——
2016-06-24$37.96$45.061,286,500——
2016-06-23$39.95$47.42138,600——
2016-06-22$38.88$46.15157,200——
2016-06-21$39.35$46.71143,300——
2016-06-20$39.38$46.75129,300——
2016-06-17$39.00$46.30345,100——
2016-06-16$39.00$46.30115,900——
2016-06-15$38.61$45.8391,100——
2016-06-14$38.92$46.2086,700——
2016-06-13$38.88$46.15173,500——
2016-06-10$39.33$46.69101,600——
2016-06-09$39.84$47.29145,300——
2016-06-08$39.89$47.35371,900——
2016-06-07$39.55$46.95271,500——
2016-06-06$39.52$46.91111,900——
2016-06-03$39.31$46.66124,600——
2016-06-02$39.67$47.09119,000——
2016-06-01$39.64$47.06178,600——
2016-05-31$39.57$46.97211,300——
2016-05-27$39.51$46.90125,200——
2016-05-26$39.34$46.70116,700——
2016-05-25$39.20$46.53153,400——
2016-05-24$39.11$46.43175,600——
2016-05-23$37.76$44.82156,600——
2016-05-20$37.70$44.75186,400——
2016-05-19$37.44$44.44107,800——
2016-05-18$37.68$44.73108,500——
2016-05-17$37.67$44.72212,500——
2016-05-16$37.98$45.0894,300——
2016-05-13$37.87$44.9586,500——
2016-05-12$37.97$45.0764,800——
2016-05-11$37.93$45.0384,600——
2016-05-10$38.44$45.6388,000——
2016-05-09$37.76$44.82146,900——
2016-05-06$38.18$45.32185,100——
2016-05-05$37.86$44.94133,900——
2016-05-04$37.85$44.93102,200——
2016-05-03$37.62$44.66133,200——
2016-05-02$37.83$44.91129,200——
2016-04-29$37.60$44.63134,900——
2016-04-28$37.76$44.82108,800——
2016-04-27$38.71$45.95109,500——
2016-04-26$38.97$46.26172,300——
2016-04-25$38.42$45.61218,800——
2016-04-22$38.11$45.24297,200——
2016-04-21$37.98$45.08130,200——
2016-04-20$37.94$45.0492,800——
2016-04-19$38.00$45.11207,800——
2016-04-18$38.52$45.7365,400——
2016-04-15$38.43$45.6293,700——
2016-04-14$38.43$45.62102,600——
2016-04-13$38.48$45.68120,000——
2016-04-12$37.60$44.6398,600——
2016-04-11$37.42$44.42129,400——
2016-04-08$37.48$44.49173,100——
2016-04-07$37.25$44.22131,200——
2016-04-06$37.70$44.7587,700——
2016-04-05$37.44$44.44143,300——
2016-04-04$37.57$44.4195,500——
2016-04-01$38.19$45.14107,500——
2016-03-31$38.17$45.12181,600——
2016-03-30$37.66$44.5188,500——
2016-03-29$37.56$44.40119,800——
2016-03-28$36.57$43.2363,100——
2016-03-24$36.56$43.21105,300——
2016-03-23$36.44$43.0788,200——
2016-03-22$37.10$43.8593,300——
2016-03-21$37.21$43.98122,100——
2016-03-18$37.30$44.09227,600——
2016-03-17$37.08$43.83197,000——
2016-03-16$36.11$42.68150,500——
2016-03-15$35.54$42.01171,000——
2016-03-14$35.66$42.15199,300——
2016-03-11$36.38$43.00258,600——
2016-03-10$35.75$42.26107,000——
2016-03-09$36.00$42.55169,100——
2016-03-08$36.06$42.62223,900——
2016-03-07$36.39$43.01218,100——
2016-03-04$35.75$42.26214,300——
2016-03-03$35.09$41.48162,400——
2016-03-02$34.76$41.09138,100——
2016-03-01$34.50$40.78161,100——
2016-02-29$33.94$40.12138,800——
2016-02-26$34.12$40.33132,600——
2016-02-25$34.19$40.41185,200——
2016-02-24$34.19$40.41101,400——
2016-02-23$33.98$40.16103,500——
2016-02-22$33.87$40.03133,300——
2016-02-19$33.74$39.88114,000——
2016-02-18$33.75$39.89123,300——
2016-02-17$33.86$40.02153,000——
2016-02-16$33.73$39.87121,800——
2016-02-12$33.12$39.15162,800——
2016-02-11$32.74$38.70272,200——
2016-02-10$32.71$38.66163,700——
2016-02-09$32.43$38.33152,200——
2016-02-08$32.74$38.70224,300——
2016-02-05$32.32$38.20348,700——
2016-02-04$31.52$37.2679,800——
2016-02-03$31.53$37.27122,900——
2016-02-02$31.36$37.07144,700——
2016-02-01$32.21$38.07166,200——
2016-01-29$32.63$38.57308,100——
2016-01-28$31.05$36.70111,400——
2016-01-27$30.91$36.54136,000——
2016-01-26$31.66$37.42237,800——
2016-01-25$30.49$36.04173,400——
2016-01-22$31.58$37.33148,700——
2016-01-21$30.85$36.47111,800——
2016-01-20$30.97$36.61180,300——
2016-01-19$30.92$36.55161,200——
2016-01-15$31.16$36.83193,300——
2016-01-14$31.19$36.87166,900——
2016-01-13$31.07$36.73130,600——
2016-01-12$32.07$37.91113,100——
2016-01-11$32.23$38.1085,700——
2016-01-08$32.13$37.98263,600——
2016-01-07$32.45$38.36184,500——
2016-01-06$33.29$39.35121,200——
2016-01-05$33.54$39.64134,400——
2016-01-04$33.22$39.08214,000——