5 DAY PERFORMANCE
-3.27%
1 MONTH PERFORMANCE
+9.41%
3 MONTH PERFORMANCE
+0.10%
6 MONTH PERFORMANCE
-1.54%
YEAR-TO-DATE PERFORMANCE
+9.41%
1 YEAR PERFORMANCE
+5.16%
Simpson Manufacturing Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $175.90 | $176.78 (0.5%) | $179.33 | $174.83 | 276.04 K | $7.34 B |
| 01/29/2026 | $178.75 | $177.99 (-0.43%) | $182.56 | $175.39 | 228.40 K | $7.39 B |
| 01/28/2026 | $179.50 | $177.46 (-1.14%) | $180.22 | $176.77 | 205.30 K | $7.37 B |
| 01/27/2026 | $181.31 | $179.41 (-1.05%) | $183.22 | $178.36 | 169.31 K | $7.45 B |
| 01/26/2026 | $183.89 | $182.65 (-0.67%) | $184.00 | $181.28 | 204.11 K | $7.58 B |
| 01/23/2026 | $185.20 | $182.25 (-1.59%) | $186.52 | $182.24 | 188.10 K | $7.57 B |
| 01/22/2026 | $188.55 | $186.29 (-1.2%) | $189.99 | $184.58 | 201.10 K | $7.73 B |
| 01/21/2026 | $184.69 | $187.11 (1.31%) | $188.14 | $180.71 | 347.00 K | $7.77 B |
| 01/20/2026 | $184.90 | $183.75 (-0.62%) | $185.88 | $182.61 | 261.00 K | $7.63 B |
| 01/16/2026 | $187.27 | $188.13 (0.46%) | $189.42 | $187.04 | 262.20 K | $7.81 B |
| 01/15/2026 | $183.92 | $187.78 (2.1%) | $187.86 | $183.92 | 307.80 K | $7.80 B |
| 01/14/2026 | $181.70 | $184.02 (1.28%) | $184.91 | $178.94 | 331.40 K | $7.64 B |
| 01/13/2026 | $179.84 | $182.07 (1.24%) | $182.19 | $179.35 | 197.32 K | $7.56 B |
| 01/12/2026 | $178.63 | $179.85 (0.68%) | $182.02 | $175.18 | 365.14 K | $7.47 B |
| 01/09/2026 | $174.19 | $179.04 (2.78%) | $179.71 | $173.67 | 318.75 K | $7.43 B |
| 01/08/2026 | $164.20 | $173.01 (5.37%) | $173.78 | $163.93 | 202.63 K | $7.18 B |
| 01/07/2026 | $170.81 | $165.32 (-3.21%) | $172.36 | $164.20 | 259.50 K | $6.86 B |
| 01/06/2026 | $167.84 | $170.21 (1.41%) | $170.22 | $165.55 | 178.50 K | $7.07 B |
| 01/05/2026 | $165.64 | $169.10 (2.09%) | $170.82 | $165.64 | 328.41 K | $7.02 B |
| 01/02/2026 | $162.50 | $164.72 (1.37%) | $166.34 | $161.43 | 213.20 K | $6.84 B |
| 12/31/2025 | $163.93 | $161.47 (-1.5%) | $166.31 | $161.25 | 274.10 K | $6.70 B |
| 12/30/2025 | $165.40 | $164.89 (-0.31%) | $166.55 | $164.29 | 163.05 K | $6.85 B |
| 12/29/2025 | $168.00 | $166.24 (-1.05%) | $168.17 | $165.24 | 190.94 K | $6.90 B |
| 12/26/2025 | $166.21 | $167.18 (0.58%) | $167.80 | $165.50 | 112.20 K | $6.94 B |
| 12/24/2025 | $165.97 | $166.61 (0.39%) | $167.03 | $164.78 | 87.51 K | $6.92 B |
| 12/23/2025 | $166.43 | $165.30 (-0.68%) | $166.65 | $165.05 | 121.40 K | $6.86 B |
| 12/22/2025 | $167.13 | $167.43 (0.18%) | $168.16 | $165.00 | 264.01 K | $6.95 B |
| 12/19/2025 | $167.11 | $166.86 (-0.15%) | $167.43 | $164.69 | 501.90 K | $6.93 B |
| 12/18/2025 | $167.70 | $167.88 (0.11%) | $170.08 | $166.16 | 239.83 K | $6.97 B |
| 12/17/2025 | $168.02 | $166.48 (-0.92%) | $170.92 | $165.44 | 254.10 K | $6.91 B |
| 12/16/2025 | $167.97 | $168.97 (0.6%) | $170.16 | $167.14 | 288.24 K | $7.02 B |
| 12/15/2025 | $170.18 | $168.88 (-0.76%) | $170.69 | $166.59 | 200.30 K | $7.01 B |
| 12/12/2025 | $171.87 | $169.47 (-1.4%) | $173.82 | $167.63 | 232.44 K | $7.04 B |
| 12/11/2025 | $169.36 | $171.18 (1.07%) | $172.04 | $168.83 | 214.10 K | $7.11 B |
| 12/10/2025 | $165.22 | $168.31 (1.87%) | $169.15 | $164.61 | 475.10 K | $6.99 B |
| 12/09/2025 | $165.88 | $164.97 (-0.55%) | $168.96 | $164.24 | 233.33 K | $6.85 B |
| 12/08/2025 | $168.96 | $166.84 (-1.25%) | $170.88 | $165.84 | 334.54 K | $6.93 B |
| 12/05/2025 | $169.38 | $169.47 (0.05%) | $170.70 | $167.63 | 265.94 K | $7.04 B |
| 12/04/2025 | $170.77 | $169.04 (-1.01%) | $172.22 | $168.20 | 227.80 K | $7.02 B |
| 12/03/2025 | $168.05 | $170.88 (1.68%) | $171.38 | $167.93 | 321.23 K | $7.09 B |
| 12/02/2025 | $170.00 | $167.40 (-1.53%) | $170.64 | $165.61 | 386.53 K | $6.95 B |
| 12/01/2025 | $165.81 | $170.34 (2.73%) | $173.07 | $165.23 | 734.44 K | $7.07 B |
| 11/28/2025 | $168.11 | $167.38 (-0.43%) | $169.01 | $166.51 | 88.00 K | $6.95 B |
| 11/26/2025 | $165.39 | $168.19 (1.69%) | $170.43 | $165.39 | 280.03 K | $6.98 B |
| 11/25/2025 | $163.69 | $166.25 (1.56%) | $167.32 | $163.48 | 315.80 K | $6.90 B |
| 11/24/2025 | $162.06 | $162.74 (0.42%) | $166.43 | $161.99 | 218.30 K | $6.76 B |
| 11/21/2025 | $158.04 | $162.74 (2.97%) | $163.72 | $158.04 | 489.00 K | $6.76 B |
| 11/20/2025 | $161.00 | $158.24 (-1.71%) | $162.29 | $156.97 | 348.72 K | $6.57 B |
| 11/19/2025 | $159.03 | $159.12 (0.06%) | $159.85 | $157.60 | 293.50 K | $6.61 B |
| 11/18/2025 | $157.75 | $158.00 (0.16%) | $159.50 | $156.32 | 460.50 K | $6.56 B |
| 11/17/2025 | $164.00 | $158.51 (-3.35%) | $164.59 | $158.17 | 254.07 K | $6.58 B |
| 11/14/2025 | $164.94 | $164.17 (-0.47%) | $165.89 | $163.36 | 262.55 K | $6.82 B |
| 11/13/2025 | $167.05 | $166.32 (-0.44%) | $169.32 | $165.43 | 237.62 K | $6.91 B |
| 11/12/2025 | $168.00 | $167.94 (-0.04%) | $170.13 | $165.35 | 216.84 K | $6.97 B |
| 11/11/2025 | $169.18 | $167.96 (-0.72%) | $170.05 | $167.09 | 219.80 K | $6.97 B |
| 11/10/2025 | $170.76 | $168.94 (-1.07%) | $170.76 | $167.15 | 251.45 K | $7.01 B |
| 11/07/2025 | $168.24 | $170.76 (1.5%) | $170.88 | $168.14 | 200.96 K | $7.09 B |
| 11/06/2025 | $170.00 | $168.52 (-0.87%) | $170.00 | $167.25 | 186.13 K | $7.00 B |
| 11/05/2025 | $172.49 | $169.67 (-1.63%) | $174.31 | $166.38 | 401.24 K | $7.04 B |
| 11/04/2025 | $173.44 | $173.39 (-0.03%) | $175.46 | $171.57 | 340.94 K | $7.20 B |
| 11/03/2025 | $174.93 | $173.74 (-0.68%) | $174.93 | $171.17 | 330.14 K | $7.25 B |
| 10/31/2025 | $175.18 | $176.50 (0.75%) | $177.00 | $172.82 | 328.70 K | $7.37 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.
