5 DAY PERFORMANCE
+1.08%
1 MONTH PERFORMANCE
-0.29%
3 MONTH PERFORMANCE
-13.64%
6 MONTH PERFORMANCE
+6.08%
YEAR-TO-DATE PERFORMANCE
+2.02%
1 YEAR PERFORMANCE
-6.27%
Simpson Manufacturing Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $170.77 | $169.04 (-1.01%) | $172.22 | $168.20 | 194.97 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 |
| 10/10/2025 | $170.44 | $166.23 (-2.47%) | $171.93 | $166.02 | 182.41 K | $6.94 B |
| 10/09/2025 | $172.92 | $169.48 (-1.99%) | $172.92 | $167.89 | 260.43 K | $7.08 B |
| 10/08/2025 | $171.06 | $173.11 (1.2%) | $173.67 | $169.54 | 250.32 K | $7.23 B |
| 10/07/2025 | $169.90 | $170.17 (0.16%) | $173.00 | $168.33 | 324.50 K | $7.11 B |
| 10/06/2025 | $171.00 | $169.67 (-0.78%) | $171.04 | $167.85 | 280.90 K | $7.09 B |
| 10/03/2025 | $169.70 | $171.22 (0.9%) | $171.52 | $168.95 | 423.01 K | $7.15 B |
| 10/02/2025 | $166.51 | $169.23 (1.63%) | $169.48 | $165.68 | 219.00 K | $7.07 B |
| 10/01/2025 | $167.51 | $167.34 (-0.1%) | $168.26 | $164.73 | 302.80 K | $6.99 B |
| 09/30/2025 | $167.15 | $167.46 (0.19%) | $168.10 | $165.85 | 316.08 K | $7.00 B |
| 09/29/2025 | $171.93 | $167.56 (-2.54%) | $172.49 | $166.47 | 320.90 K | $7.00 B |
| 09/26/2025 | $173.92 | $171.20 (-1.56%) | $175.06 | $170.66 | 353.02 K | $7.15 B |
| 09/25/2025 | $174.50 | $172.86 (-0.94%) | $176.48 | $171.95 | 260.00 K | $7.22 B |
| 09/24/2025 | $178.47 | $176.54 (-1.08%) | $179.49 | $176.39 | 184.20 K | $7.37 B |
| 09/23/2025 | $181.68 | $179.38 (-1.27%) | $182.13 | $178.65 | 212.40 K | $7.49 B |
| 09/22/2025 | $181.79 | $180.27 (-0.84%) | $181.85 | $178.66 | 237.20 K | $7.53 B |
| 09/19/2025 | $183.97 | $181.87 (-1.14%) | $183.97 | $179.90 | 506.00 K | $7.60 B |
| 09/18/2025 | $182.80 | $184.17 (0.75%) | $184.46 | $181.75 | 331.60 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 |
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.
