5 DAY PERFORMANCE
-2.44%
1 MONTH PERFORMANCE
-2.07%
3 MONTH PERFORMANCE
+20.64%
6 MONTH PERFORMANCE
+15.93%
YEAR-TO-DATE PERFORMANCE
+11.04%
1 YEAR PERFORMANCE
-1.52%
Simpson Manufacturing Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2025 | $182.80 | $184.17 (0.75%) | $184.18 | $181.75 | 327.78 K | $7.69 B |
| 09/17/2025 | $188.60 | $182.33 (-3.32%) | $189.32 | $181.69 | 345.85 K | $7.62 B |
| 09/16/2025 | $188.70 | $186.88 (-0.96%) | $188.74 | $185.80 | 255.72 K | $7.81 B |
| 09/15/2025 | $189.59 | $188.35 (-0.65%) | $190.61 | $187.47 | 318.10 K | $7.87 B |
| 09/12/2025 | $192.08 | $188.75 (-1.73%) | $192.89 | $188.42 | 185.60 K | $7.89 B |
| 09/11/2025 | $191.99 | $193.88 (0.98%) | $195.08 | $191.70 | 325.20 K | $8.10 B |
| 09/10/2025 | $190.90 | $191.41 (0.27%) | $191.77 | $189.60 | 161.70 K | $8.00 B |
| 09/09/2025 | $194.91 | $190.30 (-2.37%) | $194.91 | $188.70 | 208.50 K | $7.95 B |
| 09/08/2025 | $195.09 | $195.65 (0.29%) | $196.04 | $192.81 | 158.51 K | $8.17 B |
| 09/05/2025 | $195.42 | $195.90 (0.25%) | $197.68 | $194.64 | 236.02 K | $8.18 B |
| 09/04/2025 | $189.35 | $192.89 (1.87%) | $193.23 | $186.32 | 239.52 K | $8.06 B |
| 09/03/2025 | $187.33 | $187.66 (0.18%) | $189.45 | $186.54 | 248.60 K | $7.84 B |
| 09/02/2025 | $187.92 | $188.16 (0.13%) | $189.96 | $187.72 | 215.30 K | $7.86 B |
| 08/29/2025 | $192.86 | $191.12 (-0.9%) | $194.92 | $190.00 | 224.72 K | $7.98 B |
| 08/28/2025 | $195.50 | $192.94 (-1.31%) | $195.50 | $191.72 | 193.70 K | $8.06 B |
| 08/27/2025 | $193.09 | $194.07 (0.51%) | $196.20 | $193.09 | 220.80 K | $8.11 B |
| 08/26/2025 | $194.66 | $194.48 (-0.09%) | $196.83 | $194.08 | 172.23 K | $8.12 B |
| 08/25/2025 | $196.73 | $195.13 (-0.81%) | $196.82 | $194.51 | 193.31 K | $8.15 B |
| 08/22/2025 | $190.64 | $197.08 (3.38%) | $197.82 | $189.71 | 247.93 K | $8.23 B |
| 08/21/2025 | $186.39 | $188.68 (1.23%) | $190.06 | $186.39 | 355.80 K | $7.88 B |
| 08/20/2025 | $191.29 | $188.38 (-1.52%) | $192.09 | $188.10 | 480.80 K | $7.87 B |
| 08/19/2025 | $189.21 | $191.91 (1.43%) | $192.85 | $189.03 | 207.80 K | $8.02 B |
| 08/18/2025 | $187.12 | $188.04 (0.49%) | $188.99 | $186.39 | 235.60 K | $7.86 B |
| 08/15/2025 | $191.79 | $187.04 (-2.48%) | $192.50 | $186.71 | 288.30 K | $7.81 B |
| 08/14/2025 | $190.79 | $191.19 (0.21%) | $192.87 | $190.33 | 288.02 K | $7.99 B |
| 08/13/2025 | $189.04 | $194.24 (2.75%) | $194.90 | $189.04 | 256.42 K | $8.11 B |
| 08/12/2025 | $182.67 | $188.38 (3.13%) | $189.07 | $181.51 | 196.20 K | $7.87 B |
| 08/11/2025 | $181.25 | $181.48 (0.13%) | $182.26 | $178.85 | 261.60 K | $7.58 B |
| 08/08/2025 | $182.43 | $181.31 (-0.61%) | $184.01 | $180.46 | 227.02 K | $7.57 B |
| 08/07/2025 | $183.56 | $182.03 (-0.83%) | $184.27 | $180.78 | 269.13 K | $7.60 B |
| 08/06/2025 | $182.63 | $182.00 (-0.34%) | $183.46 | $181.02 | 350.05 K | $7.60 B |
| 08/05/2025 | $180.20 | $182.50 (1.28%) | $183.31 | $179.47 | 300.90 K | $7.62 B |
| 08/04/2025 | $179.82 | $180.64 (0.46%) | $181.19 | $178.69 | 257.02 K | $7.55 B |
| 08/01/2025 | $177.81 | $179.17 (0.76%) | $180.01 | $176.18 | 377.10 K | $7.48 B |
| 07/31/2025 | $181.68 | $179.43 (-1.24%) | $183.00 | $179.32 | 615.35 K | $7.50 B |
| 07/30/2025 | $180.47 | $183.52 (1.69%) | $185.79 | $180.00 | 677.40 K | $7.67 B |
| 07/29/2025 | $179.99 | $183.62 (2.02%) | $184.82 | $173.55 | 720.40 K | $7.67 B |
| 07/28/2025 | $166.49 | $166.01 (-0.29%) | $167.00 | $164.40 | 447.02 K | $6.94 B |
| 07/25/2025 | $165.27 | $165.66 (0.24%) | $165.74 | $163.35 | 251.14 K | $6.92 B |
| 07/24/2025 | $164.17 | $163.55 (-0.38%) | $164.97 | $162.47 | 202.34 K | $6.84 B |
| 07/23/2025 | $164.17 | $164.20 (0.02%) | $165.53 | $162.53 | 147.80 K | $6.87 B |
| 07/22/2025 | $159.31 | $162.12 (1.76%) | $162.61 | $159.31 | 272.72 K | $6.78 B |
| 07/21/2025 | $160.74 | $158.30 (-1.52%) | $161.45 | $158.14 | 133.84 K | $6.62 B |
| 07/18/2025 | $160.15 | $159.23 (-0.57%) | $160.15 | $157.39 | 174.30 K | $6.66 B |
| 07/17/2025 | $158.18 | $159.76 (1%) | $160.52 | $157.85 | 242.63 K | $6.69 B |
| 07/16/2025 | $159.92 | $158.03 (-1.18%) | $160.07 | $156.63 | 210.80 K | $6.61 B |
| 07/15/2025 | $165.73 | $159.15 (-3.97%) | $166.31 | $159.13 | 254.82 K | $6.66 B |
| 07/14/2025 | $166.10 | $164.74 (-0.82%) | $166.97 | $164.54 | 251.81 K | $6.89 B |
| 07/11/2025 | $167.63 | $166.83 (-0.48%) | $168.26 | $165.26 | 236.40 K | $6.98 B |
| 07/10/2025 | $165.26 | $168.10 (1.72%) | $170.16 | $165.26 | 313.12 K | $7.03 B |
| 07/09/2025 | $164.01 | $165.73 (1.05%) | $165.99 | $161.64 | 291.20 K | $6.94 B |
| 07/08/2025 | $159.52 | $162.64 (1.96%) | $164.02 | $159.52 | 406.70 K | $6.81 B |
| 07/07/2025 | $162.17 | $159.46 (-1.67%) | $162.40 | $158.71 | 335.85 K | $6.67 B |
| 07/03/2025 | $164.31 | $163.13 (-0.72%) | $165.99 | $162.15 | 347.80 K | $6.83 B |
| 07/02/2025 | $160.09 | $164.58 (2.8%) | $164.58 | $159.53 | 535.10 K | $6.89 B |
| 07/01/2025 | $154.22 | $160.16 (3.85%) | $163.64 | $154.22 | 484.13 K | $6.70 B |
| 06/30/2025 | $157.33 | $155.31 (-1.28%) | $157.65 | $154.99 | 288.10 K | $6.50 B |
| 06/27/2025 | $159.00 | $157.12 (-1.18%) | $160.90 | $156.54 | 644.52 K | $6.57 B |
| 06/26/2025 | $157.55 | $157.86 (0.2%) | $158.17 | $156.29 | 188.40 K | $6.61 B |
| 06/25/2025 | $159.42 | $156.99 (-1.52%) | $159.42 | $156.40 | 187.70 K | $6.57 B |
| 06/24/2025 | $158.99 | $159.37 (0.24%) | $159.94 | $157.67 | 194.30 K | $6.67 B |
| 06/23/2025 | $152.49 | $157.80 (3.48%) | $158.17 | $152.49 | 213.30 K | $6.60 B |
| 06/20/2025 | $154.02 | $153.77 (-0.16%) | $154.95 | $152.11 | 704.90 K | $6.43 B |
| 06/18/2025 | $151.63 | $152.64 (0.67%) | $155.45 | $151.38 | 491.02 K | $6.39 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
