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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$80.23$100.88204,700——
2019-12-30$80.31$100.69245,300——
2019-12-27$80.48$100.90188,300——
2019-12-26$80.25$100.62137,300——
2019-12-24$79.91$100.1975,300——
2019-12-23$79.59$99.79272,900——
2019-12-20$79.67$99.891,199,400——
2019-12-19$77.99$97.78710,500——
2019-12-18$78.33$98.21820,400——
2019-12-17$77.78$97.52204,100——
2019-12-16$77.62$97.32258,200——
2019-12-13$78.63$98.59264,200——
2019-12-12$78.86$98.87356,600——
2019-12-11$79.78$100.03331,300——
2019-12-10$80.63$101.09194,200——
2019-12-09$80.50$100.93386,500——
2019-12-06$81.33$101.97301,300——
2019-12-05$81.84$102.61227,700——
2019-12-04$81.34$101.98232,600——
2019-12-03$81.23$101.85342,400——
2019-12-02$79.71$99.94414,500——
2019-11-29$81.20$101.8191,600——
2019-11-27$81.31$101.95142,900——
2019-11-26$81.98$102.79288,900——
2019-11-25$81.39$102.05228,500——
2019-11-22$80.14$100.48137,100——
2019-11-21$79.84$100.10250,300——
2019-11-20$80.69$101.17309,700——
2019-11-19$80.98$101.53267,000——
2019-11-18$81.25$101.87372,400——
2019-11-15$81.25$101.87636,300——
2019-11-14$81.81$102.57715,000——
2019-11-13$82.71$103.70521,900——
2019-11-12$83.04$104.11416,000——
2019-11-11$83.20$104.32327,300——
2019-11-08$83.91$105.21333,600——
2019-11-07$83.87$105.16302,200——
2019-11-06$83.92$105.22259,000——
2019-11-05$83.76$105.02439,500——
2019-11-04$83.98$105.29272,200——
2019-11-01$83.43$104.60553,300——
2019-10-31$82.64$103.61419,300——
2019-10-30$82.53$103.48910,300——
2019-10-29$81.77$102.521,422,100——
2019-10-28$75.34$94.46231,100——
2019-10-25$74.65$93.60208,200——
2019-10-24$74.44$93.33291,500——
2019-10-23$73.90$92.65298,000——
2019-10-22$73.56$92.23138,900——
2019-10-21$73.28$91.88188,700——
2019-10-18$72.38$90.75245,100——
2019-10-17$72.55$90.96239,400——
2019-10-16$71.24$89.32203,500——
2019-10-15$70.84$88.82153,300——
2019-10-14$69.75$87.4593,700——
2019-10-11$69.28$86.86194,000——
2019-10-10$68.69$86.1293,500——
2019-10-09$68.60$86.01128,100——
2019-10-08$68.54$85.93134,500——
2019-10-07$69.37$86.98226,700——
2019-10-04$69.43$87.05118,200——
2019-10-03$68.46$85.83236,500——
2019-10-02$68.16$85.46180,400——
2019-10-01$68.13$85.13193,500——
2019-09-30$69.37$86.68215,700——
2019-09-27$68.19$85.21208,600——
2019-09-26$68.49$85.58166,900——
2019-09-25$68.68$85.82173,300——
2019-09-24$68.12$85.12276,100——
2019-09-23$68.06$85.04151,500——
2019-09-20$68.44$85.52432,600——
2019-09-19$68.25$85.28197,000——
2019-09-18$68.95$86.16149,400——
2019-09-17$68.68$85.82225,600——
2019-09-16$69.10$86.34130,700——
2019-09-13$68.58$85.69189,000——
2019-09-12$68.48$85.57208,100——
2019-09-11$67.53$84.38335,000——
2019-09-10$66.70$83.35194,400——
2019-09-09$66.49$83.08243,100——
2019-09-06$65.43$81.76166,900——
2019-09-05$65.41$81.73218,800——
2019-09-04$64.16$80.1797,400——
2019-09-03$63.38$79.20281,900——
2019-08-30$64.20$80.22203,900——
2019-08-29$63.96$79.92179,900——
2019-08-28$62.63$78.2689,100——
2019-08-27$61.77$77.18222,500——
2019-08-26$62.10$77.60201,200——
2019-08-23$61.78$77.20164,900——
2019-08-22$63.72$79.62118,400——
2019-08-21$64.23$80.26168,500——
2019-08-20$63.84$79.77157,000——
2019-08-19$63.89$79.83141,100——
2019-08-16$63.39$79.21155,500——
2019-08-15$62.50$78.10140,100——
2019-08-14$62.21$77.73249,800——
2019-08-13$63.06$78.80154,100——
2019-08-12$62.50$78.10191,500——
2019-08-09$63.27$79.06295,200——
2019-08-08$63.73$79.63228,000——
2019-08-07$62.55$78.16267,500——
2019-08-06$62.40$77.97378,100——
2019-08-05$61.50$76.85460,700——
2019-08-02$62.04$77.52274,900——
2019-08-01$61.72$77.12541,000——
2019-07-31$61.76$77.17603,900——
2019-07-30$59.31$74.111,273,800——
2019-07-29$65.37$81.68271,500——
2019-07-26$66.37$82.93222,500——
2019-07-25$65.67$82.06193,800——
2019-07-24$65.59$81.96175,300——
2019-07-23$64.21$80.23163,600——
2019-07-22$63.14$78.9079,600——
2019-07-19$63.50$79.35263,300——
2019-07-18$64.82$81.00105,000——
2019-07-17$64.61$80.7388,100——
2019-07-16$65.63$82.01105,200——
2019-07-15$65.35$81.6669,600——
2019-07-12$65.52$81.87161,500——
2019-07-11$63.99$79.96130,500——
2019-07-10$64.83$81.01170,800——
2019-07-09$64.95$81.16187,100——
2019-07-08$65.56$81.92351,800——
2019-07-05$66.42$83.0098,400——
2019-07-03$65.72$82.12101,800——
2019-07-02$65.47$81.81144,000——
2019-07-01$66.26$82.51180,100——
2019-06-28$66.46$82.76847,500——
2019-06-27$65.86$82.01161,400——
2019-06-26$65.34$81.36126,800——
2019-06-25$64.60$80.44103,000——
2019-06-24$64.83$80.73195,500——
2019-06-21$64.77$80.65299,000——
2019-06-20$65.36$81.39221,900——
2019-06-19$65.27$81.28239,900——
2019-06-18$65.60$81.69235,400——
2019-06-17$65.43$81.47147,000——
2019-06-14$65.89$82.05103,800——
2019-06-13$66.18$82.41109,900——
2019-06-12$65.32$81.34164,500——
2019-06-11$65.67$81.77182,500——
2019-06-10$65.37$81.4097,300——
2019-06-07$64.74$80.62118,700——
2019-06-06$64.18$79.9273,100——
2019-06-05$64.28$80.04181,000——
2019-06-04$64.10$79.8283,100——
2019-06-03$61.97$77.17160,000——
2019-05-31$60.84$75.76127,900——
2019-05-30$61.61$76.7281,900——
2019-05-29$61.85$77.02125,300——
2019-05-28$62.85$78.26171,900——
2019-05-24$62.77$78.16146,600——
2019-05-23$62.17$77.42165,800——
2019-05-22$63.73$79.36164,900——
2019-05-21$64.73$80.60180,000——
2019-05-20$63.76$79.40118,900——
2019-05-17$63.97$79.6699,700——
2019-05-16$65.21$81.20303,700——
2019-05-15$65.40$81.44132,600——
2019-05-14$65.53$81.60102,800——
2019-05-13$65.54$81.61186,900——
2019-05-10$67.29$83.79152,800——
2019-05-09$66.87$83.27256,800——
2019-05-08$66.37$82.65241,300——
2019-05-07$66.63$82.97410,200——
2019-05-06$67.18$83.65259,000——
2019-05-03$66.77$83.14285,300——
2019-05-02$64.83$80.73258,400——
2019-05-01$64.08$79.79457,000——
2019-04-30$63.68$79.30384,300——
2019-04-29$63.43$78.98500,500——
2019-04-26$61.99$77.19435,600——
2019-04-25$61.95$77.14404,400——
2019-04-24$62.97$78.41330,800——
2019-04-23$62.85$78.26269,500——
2019-04-22$62.55$77.89178,800——
2019-04-18$63.61$79.21139,700——
2019-04-17$64.20$79.94271,100——
2019-04-16$63.70$79.32237,200——
2019-04-15$63.19$78.69142,500——
2019-04-12$63.68$79.30118,200——
2019-04-11$62.94$78.37139,200——
2019-04-10$62.08$77.30185,500——
2019-04-09$61.25$76.27128,000——
2019-04-08$62.12$77.35142,200——
2019-04-05$61.25$76.27176,000——
2019-04-04$60.26$75.04120,900——
2019-04-03$59.24$73.77113,700——
2019-04-02$59.02$73.22159,300——
2019-04-01$59.26$73.52242,500——
2019-03-29$59.27$73.53439,000——
2019-03-28$57.54$71.38198,400——
2019-03-27$57.42$71.23155,200——
2019-03-26$57.50$71.33200,000——
2019-03-25$56.58$70.19284,400——
2019-03-22$56.46$70.04265,300——
2019-03-21$59.84$74.24247,200——
2019-03-20$58.43$72.49168,800——
2019-03-19$59.41$73.70204,900——
2019-03-18$60.20$74.68155,700——
2019-03-15$59.41$73.70580,800——
2019-03-14$59.80$74.19124,100——
2019-03-13$59.89$74.30156,400——
2019-03-12$60.02$74.46144,400——
2019-03-11$60.44$74.98181,900——
2019-03-08$59.98$74.41180,400——
2019-03-07$59.93$74.35219,700——
2019-03-06$59.68$74.04255,400——
2019-03-05$59.84$74.24250,500——
2019-03-04$59.84$74.24118,400——
2019-03-01$59.79$74.17206,800——
2019-02-28$59.93$74.35324,200——
2019-02-27$59.65$74.00100,400——
2019-02-26$59.67$74.03306,400——
2019-02-25$60.95$75.61174,700——
2019-02-22$60.96$75.63109,100——
2019-02-21$60.76$75.38134,000——
2019-02-20$60.94$75.60185,600——
2019-02-19$60.21$74.70176,600——
2019-02-15$60.22$74.71155,900——
2019-02-14$59.84$74.24244,400——
2019-02-13$59.82$74.21348,200——
2019-02-12$60.38$74.91274,200——
2019-02-11$58.29$72.31292,400——
2019-02-08$57.84$71.75341,900——
2019-02-07$58.05$72.02226,900——
2019-02-06$57.77$71.67286,400——
2019-02-05$57.13$70.87695,800——
2019-02-04$60.94$75.60309,300——
2019-02-01$61.14$75.85145,000——
2019-01-31$61.38$76.15195,000——
2019-01-30$60.51$75.07412,100——
2019-01-29$59.39$73.68533,400——
2019-01-28$59.37$73.65140,400——
2019-01-25$60.02$74.46176,500——
2019-01-24$60.33$74.84118,500——
2019-01-23$60.04$74.48342,600——
2019-01-22$60.16$74.63323,200——
2019-01-18$60.63$75.22300,200——
2019-01-17$59.65$74.00385,300——
2019-01-16$58.61$72.71298,800——
2019-01-15$58.40$72.45236,700——
2019-01-14$58.46$72.52191,200——
2019-01-11$58.30$72.33123,900——
2019-01-10$57.89$71.82193,600——
2019-01-09$57.75$71.64140,200——
2019-01-08$57.56$71.41344,600——
2019-01-07$56.50$70.09304,900——
2019-01-04$55.88$69.32178,300——
2019-01-03$54.17$67.20209,900——
2019-01-02$54.79$67.97397,300——