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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$93.45$118.54188,200——
2020-12-30$92.80$117.72115,300——
2020-12-29$92.00$116.70145,500——
2020-12-28$93.05$118.04123,800——
2020-12-24$92.89$117.8340,500——
2020-12-23$92.56$117.41212,700——
2020-12-22$93.10$118.10110,400——
2020-12-21$92.71$117.61292,200——
2020-12-18$93.43$118.52589,800——
2020-12-17$93.35$118.42138,600——
2020-12-16$91.62$116.22167,700——
2020-12-15$92.41$117.22263,800——
2020-12-14$90.98$115.41139,000——
2020-12-11$90.22$114.45184,600——
2020-12-10$89.37$113.37199,800——
2020-12-09$90.76$115.13228,600——
2020-12-08$90.56$114.88216,800——
2020-12-07$90.61$114.94144,000——
2020-12-04$90.76$115.13159,200——
2020-12-03$90.32$114.57212,500——
2020-12-02$90.11$114.31205,300——
2020-12-01$92.80$117.72177,500——
2020-11-30$91.90$116.58178,000——
2020-11-27$93.64$118.7866,600——
2020-11-25$92.84$117.77177,200——
2020-11-24$94.46$119.82203,400——
2020-11-23$95.21$120.78131,400——
2020-11-20$93.76$118.94140,000——
2020-11-19$94.81$120.27207,500——
2020-11-18$93.94$119.17131,200——
2020-11-17$95.89$121.64270,900——
2020-11-16$95.00$120.51156,800——
2020-11-13$92.20$116.96140,600——
2020-11-12$90.52$114.83239,000——
2020-11-11$92.18$116.93183,100——
2020-11-10$93.29$118.34276,700——
2020-11-09$91.56$116.15290,500——
2020-11-06$93.29$118.34117,400——
2020-11-05$93.87$119.08199,300——
2020-11-04$92.95$117.91154,700——
2020-11-03$94.85$120.32248,000——
2020-11-02$91.67$116.29239,600——
2020-10-30$88.72$112.54417,100——
2020-10-29$88.31$112.02316,300——
2020-10-28$87.38$110.84330,900——
2020-10-27$89.62$113.69537,000——
2020-10-26$94.03$119.28240,700——
2020-10-23$96.96$123.00194,700——
2020-10-22$95.77$121.49240,300——
2020-10-21$95.51$121.16352,300——
2020-10-20$95.14$120.69233,400——
2020-10-19$94.00$119.24183,500——
2020-10-16$96.76$122.74240,700——
2020-10-15$97.30$123.43339,700——
2020-10-14$93.21$118.24139,200——
2020-10-13$93.90$119.11204,900——
2020-10-12$96.00$121.78185,000——
2020-10-09$95.23$120.80195,100——
2020-10-08$94.57$119.96325,100——
2020-10-07$93.28$118.33563,400——
2020-10-06$90.66$115.008,811,400——
2020-10-05$92.20$116.96593,400——
2020-10-02$90.62$114.951,284,300——
2020-10-01$97.37$123.52213,200——
2020-09-30$97.16$123.25234,300——
2020-09-29$97.12$122.91166,400——
2020-09-28$96.43$122.03177,400——
2020-09-25$93.42$118.23186,900——
2020-09-24$93.46$118.28153,800——
2020-09-23$92.99$117.68234,900——
2020-09-22$94.95$120.16226,900——
2020-09-21$91.73$116.09282,400——
2020-09-18$97.33$123.17877,100——
2020-09-17$99.72$126.20172,500——
2020-09-16$101.89$128.94214,700——
2020-09-15$100.48$127.16118,700——
2020-09-14$100.41$127.07147,400——
2020-09-11$99.32$125.69182,800——
2020-09-10$98.85$125.10169,600——
2020-09-09$98.64$124.83191,800——
2020-09-08$96.86$122.58231,100——
2020-09-04$95.79$121.22188,100——
2020-09-03$96.30$121.87143,700——
2020-09-02$100.60$127.31122,800——
2020-09-01$100.03$126.59199,900——
2020-08-31$98.34$124.45184,100——
2020-08-28$100.62$127.34175,700——
2020-08-27$99.63$126.08142,700——
2020-08-26$100.15$126.74127,900——
2020-08-25$99.81$126.31110,000——
2020-08-24$99.78$126.27196,100——
2020-08-21$99.47$125.88239,400——
2020-08-20$98.71$124.92152,700——
2020-08-19$100.30$126.93180,300——
2020-08-18$101.00$127.82248,400——
2020-08-17$103.35$130.79236,900——
2020-08-14$102.98$130.32140,100——
2020-08-13$102.99$130.34136,600——
2020-08-12$102.91$130.23212,300——
2020-08-11$102.00$129.08217,000——
2020-08-10$101.30$128.20151,900——
2020-08-07$99.93$126.46229,200——
2020-08-06$100.36$127.01167,600——
2020-08-05$100.39$127.05286,100——
2020-08-04$98.62$124.81197,600——
2020-08-03$99.14$125.46265,600——
2020-07-31$96.56$122.20467,100——
2020-07-30$97.29$123.12375,300——
2020-07-29$95.97$121.45417,100——
2020-07-28$91.35$115.61390,900——
2020-07-27$94.20$119.21301,400——
2020-07-24$90.64$114.71248,900——
2020-07-23$90.62$114.68233,000——
2020-07-22$89.83$113.68355,200——
2020-07-21$88.21$111.63358,600——
2020-07-20$87.86$111.19165,200——
2020-07-17$86.99$110.09156,900——
2020-07-16$87.39$110.59135,300——
2020-07-15$86.83$109.89283,100——
2020-07-14$83.42$105.57136,100——
2020-07-13$80.96$102.46214,100——
2020-07-10$80.86$102.33139,700——
2020-07-09$79.11$100.12171,400——
2020-07-08$81.64$103.32204,600——
2020-07-07$80.08$101.34272,200——
2020-07-06$82.02$103.80182,300——
2020-07-02$81.83$103.56113,400——
2020-07-01$80.98$102.48157,900——
2020-06-30$84.36$106.47177,600——
2020-06-29$82.77$104.46226,100——
2020-06-26$80.18$101.19314,100——
2020-06-25$81.25$102.54226,100——
2020-06-24$79.63$100.50260,300——
2020-06-23$83.90$105.89324,000——
2020-06-22$82.87$104.59267,200——
2020-06-19$81.91$103.38475,500——
2020-06-18$83.99$106.00199,300——
2020-06-17$84.28$106.37204,200——
2020-06-16$86.12$108.69234,900——
2020-06-15$83.20$105.00276,400——
2020-06-12$79.21$99.97341,700——
2020-06-11$78.67$99.29234,500——
2020-06-10$86.25$108.85206,500——
2020-06-09$87.72$110.71316,800——
2020-06-08$88.51$111.71357,000——
2020-06-05$93.54$118.05301,000——
2020-06-04$88.64$111.87352,600——
2020-06-03$87.17$110.01281,300——
2020-06-02$81.67$103.07279,100——
2020-06-01$80.60$101.72210,300——
2020-05-29$80.06$101.04304,600——
2020-05-28$80.61$101.74328,100——
2020-05-27$81.99$103.48278,600——
2020-05-26$78.35$98.88225,500——
2020-05-22$75.25$94.97133,400——
2020-05-21$74.85$94.47171,800——
2020-05-20$74.18$93.62167,300——
2020-05-19$72.27$91.21290,700——
2020-05-18$73.40$92.64344,700——
2020-05-15$68.95$87.02241,200——
2020-05-14$68.64$86.63225,600——
2020-05-13$68.20$86.07316,300——
2020-05-12$69.52$87.74221,100——
2020-05-11$74.13$93.56270,600——
2020-05-08$74.81$94.42214,300——
2020-05-07$71.55$90.30188,600——
2020-05-06$71.55$90.30252,500——
2020-05-05$72.46$91.45271,400——
2020-05-04$70.11$88.48274,100——
2020-05-01$70.43$88.89249,700——
2020-04-30$72.10$91.00283,700——
2020-04-29$74.95$94.59480,100——
2020-04-28$72.93$92.04559,500——
2020-04-27$63.28$79.86274,100——
2020-04-24$60.02$75.75214,600——
2020-04-23$58.72$74.11253,100——
2020-04-22$58.36$73.65276,900——
2020-04-21$58.00$73.20277,200——
2020-04-20$61.20$77.24210,600——
2020-04-17$63.40$80.02284,200——
2020-04-16$61.91$78.13364,100——
2020-04-15$62.66$79.08340,400——
2020-04-14$64.01$80.79345,300——
2020-04-13$63.53$80.18185,600——
2020-04-09$66.58$84.03209,900——
2020-04-08$62.76$79.21252,700——
2020-04-07$61.49$77.60432,300——
2020-04-06$62.53$78.92255,500——
2020-04-03$56.58$71.41432,100——
2020-04-02$62.94$79.43519,300——
2020-04-01$60.35$76.17650,700——
2020-03-31$61.98$77.93509,500——
2020-03-30$61.86$77.78269,200——
2020-03-27$59.56$74.89307,200——
2020-03-26$59.83$75.23431,100——
2020-03-25$55.22$69.43560,400——
2020-03-24$53.81$67.66501,900——
2020-03-23$49.13$61.78742,800——
2020-03-20$55.58$69.89633,100——
2020-03-19$65.94$82.91406,800——
2020-03-18$58.44$73.48577,600——
2020-03-17$63.11$79.35743,300——
2020-03-16$63.36$79.67594,700——
2020-03-13$69.61$87.53589,000——
2020-03-12$64.96$81.68585,500——
2020-03-11$75.09$94.42485,100——
2020-03-10$80.64$101.40554,900——
2020-03-09$79.01$99.35484,100——
2020-03-06$82.64$103.91469,800——
2020-03-05$83.98$105.60546,100——
2020-03-04$84.72$106.53333,500——
2020-03-03$81.40$102.35495,800——
2020-03-02$82.93$104.28503,900——
2020-02-28$79.43$99.87462,400——
2020-02-27$79.48$99.94382,800——
2020-02-26$80.35$101.03265,900——
2020-02-25$80.24$100.89234,000——
2020-02-24$82.60$103.86161,300——
2020-02-21$85.12$107.03152,400——
2020-02-20$84.99$106.87191,600——
2020-02-19$84.96$106.83269,100——
2020-02-18$85.36$107.33209,500——
2020-02-14$85.25$107.19233,900——
2020-02-13$84.20$105.87177,000——
2020-02-12$84.63$106.41262,400——
2020-02-11$85.75$107.82389,200——
2020-02-10$86.98$109.37156,700——
2020-02-07$86.57$108.85224,600——
2020-02-06$86.71$109.03221,200——
2020-02-05$86.03$108.17346,000——
2020-02-04$86.49$108.75376,400——
2020-02-03$83.57$105.08450,300——
2020-01-31$82.67$103.95314,900——
2020-01-30$85.41$107.39208,000——
2020-01-29$86.51$108.78238,800——
2020-01-28$86.99$109.38363,900——
2020-01-27$85.18$107.10264,200——
2020-01-24$84.46$106.20159,300——
2020-01-23$85.57$107.59241,800——
2020-01-22$84.67$106.46252,300——
2020-01-21$83.41$104.88182,800——
2020-01-17$83.38$104.84145,400——
2020-01-16$84.01$105.63157,500——
2020-01-15$82.71$104.00236,500——
2020-01-14$82.52$103.76253,000——
2020-01-13$83.05$104.43159,100——
2020-01-10$81.91$102.99113,300——
2020-01-09$81.67$102.69156,100——
2020-01-08$81.68$102.70266,900——
2020-01-07$80.81$101.61233,700——
2020-01-06$81.24$102.15149,400——
2020-01-03$81.42$102.38259,600——
2020-01-02$81.21$102.11396,100——