5 DAY PERFORMANCE
+5.09%
1 MONTH PERFORMANCE
+4.50%
3 MONTH PERFORMANCE
+7.61%
6 MONTH PERFORMANCE
+7.22%
YEAR-TO-DATE PERFORMANCE
+10.78%
1 YEAR PERFORMANCE
+13.24%
Simpson Manufacturing Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/30/2025 | $179.70 | $174.76 (-2.75%) | $181.44 | $174.30 | 248.90 K | $7.29 B |
| 10/29/2025 | $185.09 | $179.49 (-3.03%) | $186.63 | $179.33 | 448.90 K | $7.49 B |
| 10/28/2025 | $181.32 | $186.43 (2.82%) | $187.02 | $181.32 | 702.02 K | $7.78 B |
| 10/27/2025 | $176.19 | $175.85 (-0.19%) | $176.81 | $174.59 | 193.81 K | $7.34 B |
| 10/24/2025 | $179.11 | $175.32 (-2.12%) | $179.11 | $174.73 | 275.60 K | $7.32 B |
| 10/23/2025 | $175.03 | $176.90 (1.07%) | $177.76 | $173.76 | 187.35 K | $7.39 B |
| 10/22/2025 | $177.00 | $174.27 (-1.54%) | $177.85 | $174.13 | 253.43 K | $7.28 B |
| 10/21/2025 | $174.44 | $177.10 (1.52%) | $178.80 | $174.44 | 225.63 K | $7.40 B |
| 10/20/2025 | $175.06 | $175.94 (0.5%) | $176.62 | $174.30 | 210.72 K | $7.35 B |
| 10/17/2025 | $171.80 | $174.31 (1.46%) | $174.39 | $170.53 | 229.83 K | $7.28 B |
| 10/16/2025 | $170.87 | $171.71 (0.49%) | $171.82 | $167.64 | 225.00 K | $7.17 B |
| 10/15/2025 | $170.01 | $170.05 (0.02%) | $171.24 | $168.92 | 190.73 K | $7.10 B |
| 10/14/2025 | $164.82 | $169.51 (2.85%) | $170.01 | $164.82 | 327.02 K | $7.08 B |
| 10/13/2025 | $167.16 | $165.69 (-0.88%) | $167.56 | $165.48 | 228.70 K | $6.92 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.
