5 DAY PERFORMANCE
-1.68%
1 MONTH PERFORMANCE
-7.25%
3 MONTH PERFORMANCE
-12.72%
6 MONTH PERFORMANCE
-22.50%
YEAR-TO-DATE PERFORMANCE
-11.16%
1 YEAR PERFORMANCE
-19.08%
Simpson Manufacturing Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $146.63 | $147.40 (0.53%) | $148.57 | $146.15 | 141,032 | $6.19 B |
| 04/16/2025 | $149.39 | $146.31 (-2.06%) | $150.90 | $144.32 | 207,600 | $6.14 B |
| 04/15/2025 | $149.07 | $150.03 (0.64%) | $152.49 | $148.61 | 323,347 | $6.30 B |
| 04/14/2025 | $151.29 | $149.78 (-1%) | $152.38 | $149.10 | 333,441 | $6.29 B |
| 04/11/2025 | $146.65 | $149.83 (2.17%) | $151.12 | $144.65 | 223,334 | $6.29 B |
| 04/10/2025 | $148.24 | $147.83 (-0.28%) | $149.46 | $142.71 | 301,036 | $6.21 B |
| 04/09/2025 | $138.39 | $151.08 (9.17%) | $152.28 | $138.39 | 426,000 | $6.34 B |
| 04/08/2025 | $145.88 | $139.81 (-4.16%) | $147.51 | $138.02 | 308,100 | $5.87 B |
| 04/07/2025 | $141.28 | $143.65 (1.68%) | $150.64 | $141.16 | 530,133 | $6.03 B |
| 04/04/2025 | $141.07 | $147.74 (4.73%) | $149.81 | $137.35 | 464,639 | $6.20 B |
| 04/03/2025 | $154.20 | $145.13 (-5.88%) | $154.20 | $144.95 | 398,931 | $6.09 B |
| 04/02/2025 | $155.16 | $158.83 (2.37%) | $159.60 | $155.16 | 219,600 | $6.67 B |
| 04/01/2025 | $156.40 | $156.88 (0.31%) | $158.64 | $155.04 | 228,029 | $6.59 B |
| 03/31/2025 | $156.70 | $157.08 (0.24%) | $158.75 | $154.93 | 266,500 | $6.59 B |
| 03/28/2025 | $158.60 | $157.36 (-0.78%) | $159.07 | $155.71 | 663,845 | $6.61 B |
| 03/27/2025 | $159.28 | $158.90 (-0.24%) | $160.35 | $157.08 | 134,000 | $6.67 B |
| 03/26/2025 | $159.82 | $159.02 (-0.5%) | $161.01 | $158.46 | 139,200 | $6.68 B |
| 03/25/2025 | $158.65 | $160.11 (0.92%) | $160.93 | $158.40 | 201,624 | $6.72 B |
| 03/24/2025 | $158.00 | $159.74 (1.1%) | $161.34 | $158.00 | 163,400 | $6.71 B |
| 03/21/2025 | $154.90 | $155.45 (0.36%) | $155.71 | $152.74 | 909,944 | $6.53 B |
| 03/20/2025 | $156.80 | $156.76 (-0.03%) | $160.06 | $156.49 | 218,300 | $6.58 B |
| 03/19/2025 | $158.44 | $159.48 (0.66%) | $160.67 | $156.67 | 294,127 | $6.69 B |
| 03/18/2025 | $158.05 | $158.84 (0.5%) | $160.58 | $157.87 | 145,400 | $6.67 B |
| 03/17/2025 | $158.93 | $159.52 (0.37%) | $160.76 | $158.90 | 219,019 | $6.70 B |
| 03/14/2025 | $156.01 | $158.13 (1.36%) | $158.20 | $154.81 | 269,300 | $6.64 B |
| 03/13/2025 | $156.27 | $154.39 (-1.2%) | $157.73 | $153.87 | 139,106 | $6.48 B |
| 03/12/2025 | $159.61 | $157.17 (-1.53%) | $160.50 | $156.15 | 176,505 | $6.60 B |
| 03/11/2025 | $164.01 | $158.95 (-3.09%) | $165.48 | $158.36 | 181,000 | $6.67 B |
| 03/10/2025 | $163.77 | $163.84 (0.04%) | $168.16 | $163.22 | 188,500 | $6.88 B |
| 03/07/2025 | $161.97 | $164.94 (1.83%) | $165.60 | $160.51 | 179,100 | $6.92 B |
| 03/06/2025 | $161.42 | $162.00 (0.36%) | $162.57 | $159.57 | 244,337 | $6.80 B |
| 03/05/2025 | $158.82 | $162.04 (2.03%) | $162.23 | $157.51 | 269,037 | $6.80 B |
| 03/04/2025 | $156.44 | $157.64 (0.77%) | $160.32 | $154.97 | 267,600 | $6.62 B |
| 03/03/2025 | $164.37 | $159.32 (-3.07%) | $168.51 | $158.73 | 240,124 | $6.69 B |
| 02/28/2025 | $164.11 | $164.40 (0.18%) | $165.65 | $161.52 | 221,100 | $6.90 B |
| 02/27/2025 | $167.17 | $163.60 (-2.14%) | $169.21 | $163.24 | 181,741 | $6.87 B |
| 02/26/2025 | $171.17 | $168.84 (-1.36%) | $173.13 | $168.69 | 188,700 | $7.09 B |
| 02/25/2025 | $169.05 | $171.24 (1.3%) | $171.81 | $168.52 | 188,121 | $7.19 B |
| 02/24/2025 | $168.42 | $167.96 (-0.27%) | $169.02 | $165.62 | 206,100 | $7.05 B |
| 02/21/2025 | $172.17 | $168.90 (-1.9%) | $172.17 | $167.74 | 256,936 | $7.09 B |
| 02/20/2025 | $174.01 | $170.52 (-2.01%) | $174.01 | $169.57 | 217,116 | $7.16 B |
| 02/19/2025 | $173.61 | $173.87 (0.15%) | $175.84 | $171.39 | 303,409 | $7.30 B |
| 02/18/2025 | $174.00 | $176.55 (1.47%) | $176.87 | $172.61 | 302,800 | $7.41 B |
| 02/14/2025 | $168.87 | $174.28 (3.2%) | $174.70 | $168.87 | 376,704 | $7.32 B |
| 02/13/2025 | $166.19 | $167.61 (0.85%) | $168.14 | $165.47 | 249,800 | $7.04 B |
| 02/12/2025 | $165.81 | $164.68 (-0.68%) | $166.65 | $164.20 | 258,028 | $6.91 B |
| 02/11/2025 | $176.41 | $169.33 (-4.01%) | $181.99 | $169.31 | 695,900 | $7.11 B |
| 02/10/2025 | $166.39 | $166.88 (0.29%) | $168.31 | $164.92 | 266,100 | $7.01 B |
| 02/07/2025 | $168.11 | $165.42 (-1.6%) | $168.34 | $164.82 | 190,400 | $6.94 B |
| 02/06/2025 | $168.69 | $167.71 (-0.58%) | $170.38 | $167.16 | 356,700 | $7.07 B |
| 02/05/2025 | $166.91 | $167.59 (0.41%) | $168.57 | $165.51 | 265,630 | $7.06 B |
| 02/04/2025 | $165.09 | $165.26 (0.1%) | $166.39 | $164.77 | 248,429 | $6.97 B |
| 02/03/2025 | $163.93 | $165.84 (1.17%) | $168.25 | $163.00 | 239,629 | $6.99 B |
| 01/31/2025 | $168.98 | $168.00 (-0.58%) | $169.76 | $166.10 | 259,400 | $7.08 B |
| 01/30/2025 | $167.83 | $169.63 (1.07%) | $170.49 | $167.65 | 168,200 | $7.15 B |
| 01/29/2025 | $166.52 | $166.55 (0.02%) | $169.92 | $166.03 | 260,700 | $7.02 B |
| 01/28/2025 | $167.21 | $167.12 (-0.05%) | $167.78 | $165.53 | 148,301 | $7.04 B |
| 01/27/2025 | $166.11 | $167.71 (0.96%) | $169.05 | $165.85 | 347,000 | $7.07 B |
| 01/24/2025 | $167.15 | $166.00 (-0.69%) | $167.27 | $165.02 | 207,014 | $7.00 B |
| 01/23/2025 | $166.93 | $166.77 (-0.1%) | $168.90 | $166.11 | 224,400 | $7.03 B |
| 01/22/2025 | $169.72 | $166.93 (-1.64%) | $170.80 | $164.57 | 372,735 | $7.04 B |
| 01/21/2025 | $170.63 | $171.26 (0.37%) | $173.17 | $170.63 | 282,227 | $7.22 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.
