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 — 2022

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2022-12-30$88.66$114.63105,200——
2022-12-29$90.81$117.41125,500——
2022-12-28$88.32$114.19174,700——
2022-12-27$89.33$115.49107,800——
2022-12-23$89.15$115.2685,900——
2022-12-22$88.74$114.73167,900——
2022-12-21$90.79$117.38146,000——
2022-12-20$90.36$116.83132,700——
2022-12-19$90.71$117.28266,400——
2022-12-16$91.21$117.93729,300——
2022-12-15$92.71$119.86261,500——
2022-12-14$94.85$122.63243,600——
2022-12-13$95.75$123.79182,300——
2022-12-12$94.56$122.26175,500——
2022-12-09$92.11$119.09132,300——
2022-12-08$93.57$120.98132,800——
2022-12-07$92.50$119.59188,300——
2022-12-06$91.74$118.61211,600——
2022-12-05$93.20$120.50176,500——
2022-12-02$94.52$122.20167,000——
2022-12-01$94.18$121.77134,500——
2022-11-30$93.05$120.30253,100——
2022-11-29$91.53$118.34161,300——
2022-11-28$91.74$118.61240,500——
2022-11-25$93.04$120.2953,600——
2022-11-23$92.75$119.92114,800——
2022-11-22$92.49$119.58109,600——
2022-11-21$91.62$118.46209,900——
2022-11-18$91.91$118.83225,200——
2022-11-17$90.57$117.10168,000——
2022-11-16$92.09$119.06149,300——
2022-11-15$92.49$119.58267,300——
2022-11-14$90.44$116.93183,300——
2022-11-11$93.57$120.98207,100——
2022-11-10$92.78$119.96238,200——
2022-11-09$85.02$109.92239,100——
2022-11-08$86.01$111.20214,800——
2022-11-07$85.34$110.34217,700——
2022-11-04$84.23$108.90149,200——
2022-11-03$82.49$106.65194,100——
2022-11-02$83.09$107.43294,700——
2022-11-01$85.88$111.03221,600——
2022-10-31$85.48$110.52224,500——
2022-10-28$85.45$110.48187,300——
2022-10-27$83.80$108.34259,000——
2022-10-26$83.27$107.66351,400——
2022-10-25$84.36$109.07480,000——
2022-10-24$78.22$101.13336,300——
2022-10-21$78.15$101.04208,900——
2022-10-20$76.43$98.82248,100——
2022-10-19$78.35$101.30188,100——
2022-10-18$81.62$105.53191,400——
2022-10-17$79.73$103.08211,500——
2022-10-14$77.41$100.08146,000——
2022-10-13$79.98$103.41171,200——
2022-10-12$78.36$101.31121,700——
2022-10-11$78.94$102.06206,200——
2022-10-10$78.64$101.67162,300——
2022-10-07$77.98$100.82201,400——
2022-10-06$81.11$104.87147,300——
2022-10-05$81.75$105.69225,600——
2022-10-04$83.54$107.67181,800——
2022-10-03$81.42$104.94209,700——
2022-09-30$78.40$101.05239,100——
2022-09-29$78.61$101.32194,300——
2022-09-28$79.97$103.07220,500——
2022-09-27$77.73$100.18235,200——
2022-09-26$77.01$99.26210,100——
2022-09-23$78.96$101.77270,700——
2022-09-22$80.14$103.29441,300——
2022-09-21$82.17$105.91387,300——
2022-09-20$82.64$106.51314,300——
2022-09-19$83.11$107.12309,100——
2022-09-16$81.81$105.44555,700——
2022-09-15$82.71$106.60338,900——
2022-09-14$84.04$108.32343,700——
2022-09-13$84.97$109.52368,200——
2022-09-12$91.15$117.48403,700——
2022-09-09$90.45$116.58378,600——
2022-09-08$90.57$116.73239,000——
2022-09-07$90.57$116.73240,600——
2022-09-06$89.19$114.95200,400——
2022-09-02$90.31$116.40160,500——
2022-09-01$93.09$119.98167,100——
2022-08-31$92.64$119.40202,000——
2022-08-30$94.25$121.48202,000——
2022-08-29$94.70$122.06222,600——
2022-08-26$96.23$124.03207,900——
2022-08-25$99.68$128.47200,900——
2022-08-24$99.22$127.88205,800——
2022-08-23$100.38$129.38114,800——
2022-08-22$101.70$131.08108,900——
2022-08-19$104.69$134.93127,100——
2022-08-18$106.23$136.9272,900——
2022-08-17$105.69$136.22125,200——
2022-08-16$106.99$137.90114,500——
2022-08-15$106.51$137.28178,800——
2022-08-12$104.54$134.74164,100——
2022-08-11$102.98$132.73170,000——
2022-08-10$101.49$130.81205,100——
2022-08-09$99.20$127.86223,900——
2022-08-08$101.52$130.85164,600——
2022-08-05$100.64$129.71274,500——
2022-08-04$102.08$131.57129,700——
2022-08-03$102.40$131.98164,300——
2022-08-02$102.40$131.98178,000——
2022-08-01$106.63$137.43261,800——
2022-07-29$103.28$133.11266,500——
2022-07-28$101.82$131.23241,700——
2022-07-27$101.53$130.86373,100——
2022-07-26$104.36$134.51446,600——
2022-07-25$106.98$137.88190,300——
2022-07-22$108.52$139.87112,900——
2022-07-21$109.02$140.51166,200——
2022-07-20$107.77$138.90151,300——
2022-07-19$106.91$137.79137,500——
2022-07-18$102.82$132.52152,700——
2022-07-15$103.88$133.89140,500——
2022-07-14$103.45$133.33177,500——
2022-07-13$104.23$134.34108,700——
2022-07-12$104.63$134.85110,600——
2022-07-11$103.46$133.35108,400——
2022-07-08$103.88$133.8990,900——
2022-07-07$104.56$134.76128,800——
2022-07-06$101.92$131.36125,900——
2022-07-05$103.61$133.21191,100——
2022-07-01$102.55$131.84165,500——
2022-06-30$100.61$129.35237,000——
2022-06-29$99.10$127.41169,600——
2022-06-28$97.77$125.70203,900——
2022-06-27$100.10$128.69317,300——
2022-06-24$97.99$125.98486,300——
2022-06-23$95.80$123.16255,400——
2022-06-22$92.07$118.37212,100——
2022-06-21$90.93$116.90280,700——
2022-06-17$88.72$114.06543,100——
2022-06-16$90.30$116.09271,200——
2022-06-15$98.23$126.29206,100——
2022-06-14$99.62$128.08127,400——
2022-06-13$99.92$128.46149,700——
2022-06-10$103.78$133.42120,600——
2022-06-09$109.30$140.5290,400——
2022-06-08$110.21$141.69135,200——
2022-06-07$112.44$144.5684,700——
2022-06-06$110.92$142.60126,400——
2022-06-03$110.05$141.48124,200——
2022-06-02$111.07$142.80108,100——
2022-06-01$108.25$139.17176,700——
2022-05-31$108.35$139.30207,100——
2022-05-27$109.31$140.53148,900——
2022-05-26$106.23$136.57135,700——
2022-05-25$103.49$133.05105,500——
2022-05-24$101.72$130.78108,800——
2022-05-23$102.65$131.97123,600——
2022-05-20$101.71$130.76148,200——
2022-05-19$101.47$130.45129,400——
2022-05-18$101.95$131.07168,800——
2022-05-17$104.14$133.89129,100——
2022-05-16$101.43$130.4099,500——
2022-05-13$103.06$132.50128,000——
2022-05-12$102.92$132.32223,300——
2022-05-11$99.73$128.22129,400——
2022-05-10$103.35$132.87157,000——
2022-05-09$105.02$135.02150,500——
2022-05-06$105.34$135.43180,400——
2022-05-05$105.89$136.14194,500——
2022-05-04$109.72$141.06191,100——
2022-05-03$105.50$135.63133,700——
2022-05-02$105.50$135.63191,900——
2022-04-29$103.67$133.28205,000——
2022-04-28$106.33$136.70264,900——
2022-04-27$103.55$133.13242,900——
2022-04-26$105.35$135.44286,000——
2022-04-25$107.22$137.85209,900——
2022-04-22$104.77$134.70155,500——
2022-04-21$109.55$140.84172,200——
2022-04-20$110.02$141.45141,800——
2022-04-19$108.87$139.97161,200——
2022-04-18$104.82$134.76151,400——
2022-04-14$105.26$135.33212,100——
2022-04-13$107.01$137.58190,100——
2022-04-12$104.51$134.36297,300——
2022-04-11$103.07$132.51152,700——
2022-04-08$102.60$131.91214,500——
2022-04-07$104.16$133.91370,100——
2022-04-06$104.92$134.89205,500——
2022-04-05$107.07$137.33172,900——
2022-04-04$109.74$140.76153,500——
2022-04-01$110.80$142.12268,000——
2022-03-31$109.04$139.86379,200——
2022-03-30$112.07$143.75273,600——
2022-03-29$114.99$147.49212,200——
2022-03-28$112.93$144.85109,100——
2022-03-25$112.27$144.00153,400——
2022-03-24$112.88$144.78166,600——
2022-03-23$113.49$145.57216,100——
2022-03-22$117.78$151.07246,100——
2022-03-21$119.48$153.25130,000——
2022-03-18$119.57$153.36324,500——
2022-03-17$119.56$153.3591,200——
2022-03-16$118.38$151.84205,700——
2022-03-15$117.26$150.40158,300——
2022-03-14$116.09$148.90154,200——
2022-03-11$115.55$148.21111,200——
2022-03-10$117.31$150.47125,800——
2022-03-09$118.27$151.70127,700——
2022-03-08$115.39$148.00188,100——
2022-03-07$114.44$146.79199,900——
2022-03-04$117.42$150.61107,000——
2022-03-03$118.47$151.95122,000——
2022-03-02$119.77$153.62358,600——
2022-03-01$116.79$149.80295,900——
2022-02-28$118.51$152.01166,900——
2022-02-25$118.69$152.24123,000——
2022-02-24$115.46$148.09177,100——
2022-02-23$112.80$144.68179,700——
2022-02-22$114.94$147.43196,700——
2022-02-18$116.94$149.99167,900——
2022-02-17$116.70$149.68162,500——
2022-02-16$119.10$152.76171,000——
2022-02-15$118.48$151.97211,500——
2022-02-14$117.37$150.54154,100——
2022-02-11$116.10$148.91211,000——
2022-02-10$116.80$149.81218,800——
2022-02-09$121.80$156.23290,800——
2022-02-08$120.84$154.99500,700——
2022-02-07$109.50$140.45277,300——
2022-02-04$108.97$139.77207,700——
2022-02-03$110.00$141.09198,100——
2022-02-02$111.85$143.46164,400——
2022-02-01$113.37$145.41194,200——
2022-01-31$112.79$144.67216,500——
2022-01-28$111.67$143.23219,900——
2022-01-27$109.87$140.92179,800——
2022-01-26$112.24$143.96210,300——
2022-01-25$115.27$147.85258,500——
2022-01-24$119.22$152.92419,600——
2022-01-21$113.79$145.95394,900——
2022-01-20$118.40$151.86199,900——
2022-01-19$123.22$158.05187,100——
2022-01-18$125.24$160.64183,000——
2022-01-14$128.89$165.32131,800——
2022-01-13$130.84$167.82168,800——
2022-01-12$130.30$167.13196,500——
2022-01-11$130.32$167.15127,700——
2022-01-10$130.44$167.31129,500——
2022-01-07$131.46$168.62142,000——
2022-01-06$134.64$172.69161,200——
2022-01-05$134.27$172.22275,000——
2022-01-04$135.76$173.81233,400——
2022-01-03$133.99$171.54302,600——