5 DAY PERFORMANCE
-8.67%
1 MONTH PERFORMANCE
-7.20%
3 MONTH PERFORMANCE
-11.12%
6 MONTH PERFORMANCE
-1.99%
YEAR-TO-DATE PERFORMANCE
-15.04%
1 YEAR PERFORMANCE
-13.99%
Simpson Manufacturing Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $167.92 | $168.22 (0.18%) | $170.92 | $167.13 | 1.08 M | $7.09 B |
| 12/19/2024 | $172.55 | $168.66 (-2.25%) | $173.35 | $168.52 | 306,911 | $7.11 B |
| 12/18/2024 | $178.92 | $171.80 (-3.98%) | $181.53 | $171.52 | 373,044 | $7.24 B |
| 12/17/2024 | $182.47 | $177.67 (-2.63%) | $182.55 | $177.45 | 261,400 | $7.49 B |
| 12/16/2024 | $184.27 | $184.18 (-0.05%) | $186.23 | $183.34 | 272,226 | $7.76 B |
| 12/13/2024 | $184.31 | $184.37 (0.03%) | $186.35 | $183.10 | 192,300 | $7.77 B |
| 12/12/2024 | $189.99 | $185.69 (-2.26%) | $190.50 | $185.62 | 279,138 | $7.83 B |
| 12/11/2024 | $187.41 | $190.01 (1.39%) | $191.25 | $185.80 | 297,612 | $8.01 B |
| 12/10/2024 | $185.37 | $185.81 (0.24%) | $187.22 | $180.52 | 267,400 | $7.83 B |
| 12/09/2024 | $185.79 | $186.64 (0.46%) | $188.75 | $185.38 | 232,313 | $7.87 B |
| 12/06/2024 | $183.22 | $185.04 (0.99%) | $186.45 | $180.16 | 263,300 | $7.80 B |
| 12/05/2024 | $183.24 | $180.49 (-1.5%) | $184.11 | $180.02 | 253,400 | $7.61 B |
| 12/04/2024 | $184.09 | $183.36 (-0.4%) | $184.09 | $182.08 | 86,133 | $7.73 B |
| 12/03/2024 | $186.86 | $185.07 (-0.96%) | $186.86 | $184.41 | 84,414 | $7.80 B |
| 12/02/2024 | $187.84 | $185.83 (-1.07%) | $188.34 | $185.25 | 134,000 | $7.83 B |
| 11/29/2024 | $188.64 | $188.40 (-0.13%) | $188.96 | $186.89 | 103,532 | $7.94 B |
| 11/27/2024 | $188.92 | $186.77 (-1.14%) | $190.75 | $186.31 | 149,518 | $7.87 B |
| 11/26/2024 | $195.05 | $187.87 (-3.68%) | $195.05 | $186.36 | 181,200 | $7.92 B |
| 11/25/2024 | $186.53 | $196.93 (5.58%) | $197.82 | $186.53 | 330,700 | $8.30 B |
| 11/22/2024 | $182.75 | $184.77 (1.11%) | $185.24 | $181.00 | 186,532 | $7.79 B |
| 11/21/2024 | $178.94 | $181.26 (1.3%) | $181.65 | $177.80 | 116,400 | $7.64 B |
| 11/20/2024 | $178.80 | $179.00 (0.11%) | $179.83 | $177.12 | 149,536 | $7.55 B |
| 11/19/2024 | $177.76 | $178.89 (0.64%) | $179.03 | $176.51 | 141,030 | $7.54 B |
| 11/18/2024 | $180.48 | $178.94 (-0.85%) | $180.89 | $178.17 | 91,500 | $7.54 B |
| 11/15/2024 | $182.22 | $180.37 (-1.02%) | $182.22 | $179.08 | 121,300 | $7.60 B |
| 11/14/2024 | $184.31 | $182.57 (-0.94%) | $184.70 | $182.00 | 129,200 | $7.71 B |
| 11/13/2024 | $185.97 | $184.00 (-1.06%) | $187.70 | $183.97 | 162,437 | $7.77 B |
| 11/12/2024 | $189.33 | $184.12 (-2.75%) | $189.51 | $184.02 | 156,508 | $7.78 B |
| 11/11/2024 | $191.23 | $190.27 (-0.5%) | $192.22 | $189.20 | 144,358 | $8.04 B |
| 11/08/2024 | $187.78 | $189.25 (0.78%) | $190.24 | $186.98 | 192,219 | $8.00 B |
| 11/07/2024 | $185.88 | $187.11 (0.66%) | $188.24 | $185.25 | 195,000 | $7.91 B |
| 11/06/2024 | $186.41 | $184.74 (-0.9%) | $188.52 | $181.30 | 649,629 | $7.81 B |
| 11/05/2024 | $178.54 | $181.45 (1.63%) | $182.20 | $178.54 | 292,900 | $7.67 B |
| 11/04/2024 | $178.25 | $179.55 (0.73%) | $181.41 | $178.25 | 268,233 | $7.59 B |
| 11/01/2024 | $180.25 | $178.79 (-0.81%) | $181.60 | $177.92 | 325,646 | $7.55 B |
| 10/31/2024 | $180.32 | $179.79 (-0.29%) | $182.57 | $178.31 | 246,636 | $7.60 B |
| 10/30/2024 | $178.88 | $181.06 (1.22%) | $182.55 | $177.37 | 535,600 | $7.65 B |
| 10/29/2024 | $182.87 | $180.72 (-1.18%) | $184.63 | $180.54 | 330,824 | $7.64 B |
| 10/28/2024 | $182.91 | $185.43 (1.38%) | $186.33 | $181.25 | 224,400 | $7.84 B |
| 10/25/2024 | $183.25 | $181.43 (-0.99%) | $184.39 | $179.59 | 206,300 | $7.67 B |
| 10/24/2024 | $176.58 | $181.96 (3.05%) | $182.52 | $176.47 | 277,200 | $7.69 B |
| 10/23/2024 | $175.00 | $176.48 (0.85%) | $178.63 | $175.00 | 238,100 | $7.46 B |
| 10/22/2024 | $177.70 | $175.98 (-0.97%) | $178.01 | $173.18 | 601,000 | $7.44 B |
| 10/21/2024 | $190.93 | $186.15 (-2.5%) | $190.93 | $185.74 | 202,992 | $7.87 B |
| 10/18/2024 | $192.62 | $190.08 (-1.32%) | $192.63 | $189.16 | 179,126 | $8.03 B |
| 10/17/2024 | $189.58 | $192.25 (1.41%) | $192.67 | $188.03 | 251,200 | $8.12 B |
| 10/16/2024 | $195.12 | $189.08 (-3.1%) | $195.57 | $188.74 | 393,336 | $7.99 B |
| 10/15/2024 | $193.86 | $193.30 (-0.29%) | $196.87 | $193.29 | 183,646 | $8.17 B |
| 10/14/2024 | $191.46 | $193.20 (0.91%) | $193.86 | $189.95 | 167,600 | $8.16 B |
| 10/11/2024 | $188.97 | $191.31 (1.24%) | $192.45 | $188.97 | 169,900 | $8.08 B |
| 10/10/2024 | $190.38 | $188.77 (-0.85%) | $190.70 | $188.58 | 106,000 | $7.98 B |
| 10/09/2024 | $194.99 | $192.79 (-1.13%) | $195.45 | $192.64 | 189,114 | $8.15 B |
| 10/08/2024 | $193.16 | $193.65 (0.25%) | $194.33 | $190.50 | 145,500 | $8.18 B |
| 10/07/2024 | $190.32 | $192.74 (1.27%) | $193.35 | $187.46 | 196,219 | $8.14 B |
| 10/04/2024 | $192.79 | $191.78 (-0.52%) | $192.79 | $188.53 | 173,092 | $8.10 B |
| 10/03/2024 | $190.79 | $190.75 (-0.02%) | $193.16 | $188.20 | 200,500 | $8.06 B |
| 10/02/2024 | $190.49 | $191.62 (0.59%) | $193.01 | $188.66 | 185,016 | $8.10 B |
| 10/01/2024 | $191.25 | $190.89 (-0.19%) | $192.58 | $186.86 | 184,232 | $8.07 B |
| 09/30/2024 | $190.00 | $191.27 (0.67%) | $193.00 | $188.63 | 226,716 | $8.08 B |
| 09/27/2024 | $192.09 | $191.18 (-0.47%) | $193.57 | $189.57 | 142,000 | $8.08 B |
| 09/26/2024 | $190.74 | $189.60 (-0.6%) | $191.10 | $188.08 | 172,718 | $8.01 B |
| 09/25/2024 | $192.06 | $188.81 (-1.69%) | $192.06 | $187.34 | 287,600 | $7.98 B |
| 09/24/2024 | $192.52 | $191.33 (-0.62%) | $194.04 | $190.43 | 409,100 | $8.08 B |
| 09/23/2024 | $191.19 | $192.09 (0.47%) | $192.81 | $189.37 | 234,936 | $8.12 B |