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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$139.07$178.05110,000——
2021-12-30$137.90$176.55169,300——
2021-12-29$138.59$177.4392,400——
2021-12-28$137.51$176.05120,900——
2021-12-27$137.11$175.54107,500——
2021-12-23$134.01$171.57161,700——
2021-12-22$133.34$170.71210,300——
2021-12-21$133.74$171.22190,900——
2021-12-20$131.75$168.68700,600——
2021-12-17$133.00$170.28672,800——
2021-12-16$131.62$168.51284,700——
2021-12-15$130.14$166.62216,000——
2021-12-14$128.23$164.17247,300——
2021-12-13$128.99$165.14197,500——
2021-12-10$130.38$166.92164,700——
2021-12-09$129.04$165.21132,200——
2021-12-08$130.04$166.49190,400——
2021-12-07$130.62$167.23295,900——
2021-12-06$127.51$163.25274,800——
2021-12-03$123.25$157.79327,700——
2021-12-02$122.14$156.37228,300——
2021-12-01$117.01$149.81186,500——
2021-11-30$115.36$147.69261,100——
2021-11-29$118.76$152.05196,200——
2021-11-26$117.17$150.01166,800——
2021-11-24$119.65$153.1873,100——
2021-11-23$120.47$154.2399,300——
2021-11-22$120.69$154.52107,500——
2021-11-19$119.21$152.62131,200——
2021-11-18$119.41$152.88137,800——
2021-11-17$119.99$153.6295,000——
2021-11-16$119.34$152.7983,800——
2021-11-15$117.84$150.87108,700——
2021-11-12$119.77$153.34130,300——
2021-11-11$119.75$153.3186,300——
2021-11-10$120.00$153.63119,600——
2021-11-09$123.24$157.78189,800——
2021-11-08$121.50$155.55211,500——
2021-11-05$119.54$153.04196,800——
2021-11-04$116.55$149.22150,100——
2021-11-03$114.36$146.41124,600——
2021-11-02$113.60$145.44217,900——
2021-11-01$110.77$141.82358,500——
2021-10-29$106.09$135.82136,400——
2021-10-28$106.31$136.11130,300——
2021-10-27$105.04$134.48163,300——
2021-10-26$107.19$137.23282,300——
2021-10-25$116.65$149.34145,000——
2021-10-22$114.77$146.9481,900——
2021-10-21$115.50$147.87105,900——
2021-10-20$114.76$146.92206,100——
2021-10-19$114.37$146.4367,600——
2021-10-18$115.49$147.8667,400——
2021-10-15$115.57$147.96145,700——
2021-10-14$115.93$148.4274,300——
2021-10-13$112.57$144.1262,400——
2021-10-12$112.33$143.8195,200——
2021-10-11$112.99$144.6668,600——
2021-10-08$113.27$145.02215,000——
2021-10-07$113.28$145.03145,700——
2021-10-06$109.59$140.31120,700——
2021-10-05$110.37$140.9895,600——
2021-10-04$109.87$140.35126,000——
2021-10-01$109.19$139.4895,700——
2021-09-30$106.97$136.64124,200——
2021-09-29$109.69$140.12140,200——
2021-09-28$110.51$141.16113,100——
2021-09-27$111.76$142.76157,700——
2021-09-24$108.82$139.0073,700——
2021-09-23$108.36$138.42102,100——
2021-09-22$106.39$135.90105,600——
2021-09-21$104.83$133.91151,900——
2021-09-20$106.34$135.84123,700——
2021-09-17$106.72$136.32479,800——
2021-09-16$107.49$137.31148,800——
2021-09-15$107.81$137.71106,400——
2021-09-14$107.51$137.3384,200——
2021-09-13$109.65$140.06110,200——
2021-09-10$108.19$138.2099,000——
2021-09-09$109.09$139.3591,800——
2021-09-08$109.89$140.3795,700——
2021-09-07$110.54$141.2073,300——
2021-09-03$113.06$144.4274,000——
2021-09-02$114.20$145.88160,800——
2021-09-01$112.76$144.0455,700——
2021-08-31$113.15$144.5491,000——
2021-08-30$114.53$146.3061,400——
2021-08-27$114.97$146.86156,600——
2021-08-26$110.87$141.6292,500——
2021-08-25$113.44$144.9171,600——
2021-08-24$113.43$144.8960,800——
2021-08-23$113.14$144.5289,500——
2021-08-20$112.30$143.4587,200——
2021-08-19$110.66$141.3578,200——
2021-08-18$110.48$141.1262,600——
2021-08-17$110.65$141.3463,400——
2021-08-16$113.36$144.8070,000——
2021-08-13$112.54$143.7667,000——
2021-08-12$113.11$144.4868,700——
2021-08-11$114.46$146.2190,100——
2021-08-10$112.19$143.3193,400——
2021-08-09$110.72$141.4368,400——
2021-08-06$112.78$144.0693,600——
2021-08-05$111.71$142.7092,400——
2021-08-04$111.35$142.24123,700——
2021-08-03$112.51$143.72200,600——
2021-08-02$110.80$141.5395,400——
2021-07-30$112.48$143.68124,000——
2021-07-29$111.99$143.0594,600——
2021-07-28$110.24$140.82135,400——
2021-07-27$108.51$138.61245,400——
2021-07-26$111.17$142.01109,500——
2021-07-23$111.60$142.5695,600——
2021-07-22$109.67$140.09140,700——
2021-07-21$111.57$142.52125,800——
2021-07-20$111.27$142.13185,300——
2021-07-19$108.58$138.70163,200——
2021-07-16$109.98$140.49175,600——
2021-07-15$110.42$141.05131,300——
2021-07-14$109.79$140.2495,200——
2021-07-13$110.25$140.83141,600——
2021-07-12$111.11$141.93108,400——
2021-07-09$110.50$141.1575,600——
2021-07-08$108.75$138.91170,600——
2021-07-07$110.71$141.42104,000——
2021-07-06$110.18$140.74267,800——
2021-07-02$110.61$141.29149,100——
2021-07-01$110.88$141.64162,100——
2021-06-30$110.44$141.07204,000——
2021-06-29$109.85$140.00110,600——
2021-06-28$108.84$138.71144,100——
2021-06-25$110.09$140.31574,200——
2021-06-24$111.08$141.57112,000——
2021-06-23$110.23$140.48142,600——
2021-06-22$110.97$141.43126,000——
2021-06-21$109.88$140.04136,900——
2021-06-18$107.37$136.84317,500——
2021-06-17$108.37$138.11185,000——
2021-06-16$110.35$140.64174,500——
2021-06-15$110.21$140.46146,300——
2021-06-14$110.09$140.31187,400——
2021-06-11$111.09$141.58144,300——
2021-06-10$108.85$138.73109,600——
2021-06-09$110.74$141.13153,700——
2021-06-08$111.75$142.42120,100——
2021-06-07$110.56$140.91163,100——
2021-06-04$110.35$140.64112,200——
2021-06-03$109.20$139.17175,000——
2021-06-02$109.96$140.14128,100——
2021-06-01$113.45$144.59118,500——
2021-05-28$112.32$143.1599,200——
2021-05-27$113.22$144.30128,000——
2021-05-26$114.36$145.75146,100——
2021-05-25$111.85$142.55166,100——
2021-05-24$112.88$143.86116,800——
2021-05-21$112.27$143.08145,000——
2021-05-20$111.30$141.85166,100——
2021-05-19$111.52$142.13147,100——
2021-05-18$111.11$141.61188,600——
2021-05-17$113.49$144.64103,800——
2021-05-14$114.55$145.99137,600——
2021-05-13$112.08$142.84196,800——
2021-05-12$108.26$137.97187,500——
2021-05-11$112.94$143.94116,600——
2021-05-10$116.54$148.53127,900——
2021-05-07$118.46$150.9799,900——
2021-05-06$116.73$148.77126,500——
2021-05-05$115.53$147.24139,200——
2021-05-04$116.73$148.77197,100——
2021-05-03$115.53$147.24226,500——
2021-04-30$112.70$143.63339,000——
2021-04-29$113.02$144.04225,200——
2021-04-28$113.00$144.01239,400——
2021-04-27$114.35$145.74308,600——
2021-04-26$107.53$137.04126,800——
2021-04-23$107.37$136.84135,000——
2021-04-22$106.20$135.35187,500——
2021-04-21$105.43$134.37184,900——
2021-04-20$104.82$133.59131,900——
2021-04-19$107.27$136.71148,600——
2021-04-16$107.85$137.45252,000——
2021-04-15$106.84$136.16105,900——
2021-04-14$107.17$136.5892,600——
2021-04-13$106.81$136.13132,500——
2021-04-12$107.27$136.7191,400——
2021-04-09$106.22$135.3796,000——
2021-04-08$104.63$133.35129,300——
2021-04-07$104.52$133.21108,700——
2021-04-06$106.18$135.32128,800——
2021-04-05$105.54$134.51160,600——
2021-04-01$105.35$134.27164,600——
2021-03-31$103.73$132.20264,900——
2021-03-30$103.40$131.49230,800——
2021-03-29$101.50$129.07212,100——
2021-03-26$104.12$132.40210,400——
2021-03-25$102.29$130.08131,600——
2021-03-24$100.81$128.19148,100——
2021-03-23$101.19$128.68230,500——
2021-03-22$103.40$131.49137,100——
2021-03-19$104.81$133.28530,300——
2021-03-18$106.33$135.21262,600——
2021-03-17$107.88$137.18293,800——
2021-03-16$109.27$138.95241,800——
2021-03-15$108.56$138.05276,700——
2021-03-12$106.48$135.40523,000——
2021-03-11$106.16$135.00363,400——
2021-03-10$107.92$137.23314,400——
2021-03-09$104.58$132.99333,100——
2021-03-08$104.38$132.73212,700——
2021-03-05$100.38$127.65551,100——
2021-03-04$98.74$125.56460,700——
2021-03-03$98.39$125.12216,100——
2021-03-02$98.17$124.84424,100——
2021-03-01$100.02$127.19142,700——
2021-02-26$97.46$123.93280,200——
2021-02-25$98.18$124.85342,300——
2021-02-24$99.40$126.40160,200——
2021-02-23$98.59$125.37261,700——
2021-02-22$97.33$123.77372,000——
2021-02-19$97.82$124.39238,400——
2021-02-18$96.53$122.75357,800——
2021-02-17$96.20$122.33173,200——
2021-02-16$96.31$122.47444,000——
2021-02-12$95.53$121.48151,400——
2021-02-11$94.25$119.85245,200——
2021-02-10$93.50$118.90271,500——
2021-02-09$95.90$121.95349,200——
2021-02-08$103.55$131.68207,700——
2021-02-05$100.17$127.38188,900——
2021-02-04$97.14$123.53240,000——
2021-02-03$96.93$123.26158,800——
2021-02-02$96.45$122.65143,600——
2021-02-01$95.27$121.15157,000——
2021-01-29$92.00$116.99217,000——
2021-01-28$94.69$120.41167,900——
2021-01-27$93.77$119.24284,100——
2021-01-26$97.08$123.45171,500——
2021-01-25$100.28$127.52170,300——
2021-01-22$102.97$130.94168,400——
2021-01-21$102.76$130.67180,300——
2021-01-20$104.31$132.64250,100——
2021-01-19$102.42$130.24299,400——
2021-01-15$99.49$126.51309,200——
2021-01-14$100.97$128.40159,500——
2021-01-13$101.60$129.20147,200——
2021-01-12$102.38$130.19118,800——
2021-01-11$101.03$128.47224,800——
2021-01-08$99.87$127.00188,500——
2021-01-07$100.48$127.77175,400——
2021-01-06$98.27$124.96438,500——
2021-01-05$94.12$119.39369,700——
2021-01-04$92.61$117.48262,800——