Simpson Manufacturing Stock Price History
NYSE: SSDConsumer DiscretionaryIndustrial Machinery/ComponentsUSD
171.12-0.83 (-0.48%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SSD price history at a glance
The price history for Simpson Manufacturing (SSD) on this page begins on May 23, 1994, when the stock closed at $3.16; it most recently closed at $171.12 on October 5, 2026. The highest price in this record is $218.38, reached on March 4, 2024; the latest close is 21.6% below that peak. Across the 31 complete calendar years in the table, SSD finished higher in 22 and lower in 9. Its best year was 2023 (+123.3%) and its worst was 2022 (-36.2%).
Over roughly 32 years the share price changed +5321.5%, a 13.1% compound annual price return (excluding dividends). In the last 12 months alone, SSD has gained 1.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1994
- $218.38
- Date of high
- Mar 4, 2024
- Low since 1994
- $2.34
- Date of low
- Feb 13, 1995
- 52-week high
- $213.49
- 52-week low
- $156.32
- Last close
- $171.12
SSD returns
1 week
-1.41%
1 month
-3.11%
3 months
-9.36%
6 months
-2.86%
Year to date
+5.98%
1 year
+0.97%
3 years
+26.66%
5 years
+48.07%
SSD price return, excluding dividends.
SSD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 171.12 | +3.89% |
| 2025 | 164.72 | -1.17% |
| 2024 | 166.67 | -15.81% |
| 2023 | 197.98 | +123.30% |
| 2022 | 88.66 | -36.25% |
| 2021 | 139.07 | +48.82% |
| 2020 | 93.45 | +14.78% |
| 2019 | 81.42 | +45.71% |
| 2018 | 55.88 | -2.67% |
| 2017 | 57.41 | +31.22% |
| 2016 | 43.75 | +28.11% |
| 2015 | 34.15 | -0.38% |
| 2014 | 34.28 | -4.43% |
| 2013 | 35.87 | +6.03% |
| 2012 | 33.83 | +0.51% |
| 2011 | 33.66 | +8.90% |
| 2010 | 30.91 | +14.95% |
| 2009 | 26.89 | -2.75% |
| 2008 | 27.65 | +11.18% |
| 2007 | 24.87 | -21.42% |
| 2006 | 31.65 | -12.93% |
| 2005 | 36.35 | +4.15% |
| 2004 | 34.90 | +39.46% |
| 2003 | 25.03 | +54.05% |
| 2002 | 16.25 | +14.81% |
| 2001 | 14.15 | +10.98% |
| 2000 | 12.75 | +16.57% |
| 1999 | 10.94 | +16.86% |
| 1998 | 9.36 | +14.31% |
| 1997 | 8.19 | +39.36% |
| 1996 | 5.88 | +74.07% |
| 1995 | 3.38 | +25.58% |
| 1994* | 2.69 | -14.85% |
* Partial year: the record begins after the start of 1994; return measured from the first available close.
2026 return is year to date.
SSD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 172.05 | 172.52 | 169.74 | 171.12 | -0.48% | |
| 169.94 | 172.48 | 169.13 | 171.95 | +0.43% | |
| 173.81 | 173.82 | 169.51 | 171.22 | -2.17% | |
| 174.44 | 176.31 | 173.51 | 175.02 | +1.30% | |
| 172.40 | 174.84 | 170.16 | 172.77 | -0.46% | |
| 176.14 | 176.14 | 173.19 | 173.56 | +0.56% | |
| 170.00 | 173.22 | 168.68 | 172.59 | +1.00% | |
| 174.82 | 174.82 | 170.84 | 170.88 | -1.79% | |
| 175.16 | 175.42 | 172.62 | 173.99 | -0.46% | |
| 175.17 | 177.46 | 173.52 | 174.79 | -1.00% | |
| 174.26 | 176.78 | 173.19 | 176.55 | +1.69% | |
| 174.91 | 175.42 | 172.75 | 173.61 | -0.81% | |
| 175.48 | 176.57 | 174.41 | 175.02 | -0.95% | |
| 176.85 | 177.21 | 174.29 | 176.70 | +1.67% | |
| 171.78 | 174.03 | 170.21 | 173.80 | +1.50% | |
| 172.51 | 172.51 | 170.96 | 171.23 | -0.70% | |
| 175.78 | 175.78 | 171.54 | 172.44 | +0.16% | |
| 173.13 | 174.26 | 170.55 | 172.17 | -0.50% | |
| 172.02 | 173.45 | 170.39 | 173.03 | +0.84% | |
| 171.30 | 173.78 | 170.87 | 171.59 | -1.10% | |
| 175.04 | 175.80 | 171.36 | 173.49 | +0.61% | |
| 175.00 | 175.45 | 172.19 | 172.43 | -2.37% | |
| 178.25 | 179.12 | 174.84 | 176.62 | -1.25% | |
| 181.29 | 181.29 | 178.61 | 178.86 | -1.17% | |
| 177.40 | 181.43 | 176.41 | 180.97 | +1.62% | |
| 179.55 | 181.97 | 175.62 | 178.08 | +0.29% | |
| 177.50 | 179.23 | 175.16 | 177.56 | +0.40% | |
| 181.03 | 182.00 | 176.25 | 176.85 | -3.15% | |
| 181.57 | 182.76 | 180.00 | 182.61 | +0.30% | |
| 183.62 | 184.05 | 179.38 | 182.07 | -0.22% | |
| 184.01 | 184.20 | 181.34 | 182.48 | -1.32% | |
| 187.91 | 188.98 | 184.48 | 184.93 | -0.88% | |
| 189.87 | 189.87 | 185.40 | 186.58 | -0.51% | |
| 188.93 | 190.85 | 187.50 | 187.53 | -0.66% | |
| 187.88 | 189.52 | 186.98 | 188.77 | +0.47% | |
| 189.98 | 191.03 | 187.53 | 187.88 | -2.76% | |
| 192.34 | 195.55 | 191.53 | 193.22 | +1.78% | |
| 195.81 | 195.81 | 189.72 | 189.84 | -3.09% | |
| 192.31 | 196.06 | 191.95 | 195.89 | +1.09% | |
| 194.75 | 194.75 | 192.48 | 193.78 | -0.76% | |
| 196.98 | 197.45 | 194.31 | 195.27 | +0.23% | |
| 200.37 | 200.37 | 193.75 | 194.83 | -2.53% | |
| 196.09 | 200.00 | 196.09 | 199.89 | +2.34% | |
| 198.24 | 198.24 | 192.77 | 195.31 | -1.50% | |
| 193.68 | 198.47 | 192.98 | 198.29 | +2.51% | |
| 195.89 | 195.99 | 193.11 | 193.44 | -1.98% | |
| 195.97 | 199.22 | 195.97 | 197.35 | +0.44% | |
| 192.11 | 197.46 | 190.56 | 196.48 | +2.24% | |
| 191.09 | 193.28 | 189.70 | 192.17 | +2.36% | |
| 186.97 | 188.48 | 184.03 | 187.74 | +0.57% | |
| 190.30 | 193.72 | 184.68 | 186.67 | -1.48% | |
| 195.33 | 195.33 | 188.91 | 189.48 | -4.44% | |
| 198.00 | 209.32 | 197.88 | 198.28 | +2.61% | |
| 195.33 | 196.93 | 192.00 | 193.24 | -0.33% | |
| 190.29 | 194.65 | 190.29 | 193.88 | +2.44% | |
| 184.91 | 189.66 | 183.37 | 189.26 | +1.32% | |
| 184.76 | 188.21 | 184.76 | 186.80 | +0.76% | |
| 185.90 | 186.10 | 182.87 | 185.40 | -0.15% | |
| 189.38 | 190.63 | 184.93 | 185.68 | -1.86% | |
| 192.35 | 195.24 | 188.29 | 189.20 | -2.37% | |
| 188.71 | 194.49 | 188.71 | 193.80 | +2.21% | |
| 189.37 | 191.88 | 187.52 | 189.61 | +0.23% | |
| 188.79 | 190.39 | 186.15 | 189.18 | +1.93% | |
| 188.99 | 190.88 | 185.35 | 185.60 | -1.69% | |
| 188.93 | 191.74 | 188.73 | 188.80 | +0.11% | |
| 188.85 | 190.90 | 187.79 | 188.60 | +0.80% | |
| 189.94 | 189.94 | 185.84 | 187.10 | -2.61% | |
| 196.57 | 196.59 | 191.34 | 192.11 | -2.79% | |
| 201.10 | 201.10 | 195.48 | 197.62 | -1.54% | |
| 202.99 | 205.00 | 198.20 | 200.72 | -1.33% | |
| 207.59 | 210.25 | 203.34 | 203.42 | -2.83% | |
| 210.21 | 210.52 | 206.90 | 209.35 | +0.06% | |
| 209.08 | 211.00 | 207.43 | 209.23 | -0.40% | |
| 209.54 | 211.59 | 207.72 | 210.06 | +0.20% | |
| 208.58 | 213.49 | 207.56 | 209.64 | +1.48% | |
| 199.24 | 208.02 | 199.24 | 206.58 | +4.49% | |
| 196.58 | 200.90 | 196.58 | 197.71 | -0.29% | |
| 199.81 | 201.50 | 197.40 | 198.28 | -0.93% | |
| 194.12 | 203.25 | 192.90 | 200.14 | +4.35% | |
| 195.64 | 198.45 | 191.66 | 191.79 | -1.92% | |
| 195.04 | 197.85 | 195.04 | 195.55 | +0.99% | |
| 195.94 | 199.50 | 192.48 | 193.64 | +0.30% | |
| 195.67 | 195.76 | 192.27 | 193.07 | -0.32% | |
| 188.08 | 194.02 | 186.28 | 193.69 | +4.01% | |
| 193.16 | 193.16 | 185.83 | 186.22 | -3.61% | |
| 189.63 | 194.30 | 189.17 | 193.20 | +3.99% | |
| 185.46 | 187.57 | 184.50 | 185.79 | +0.20% | |
| 185.06 | 187.20 | 183.24 | 185.41 | -0.75% | |
| 189.96 | 191.19 | 186.46 | 186.81 | -0.74% | |
| 187.08 | 190.52 | 186.01 | 188.20 | +0.21% | |
| 186.46 | 190.12 | 186.46 | 187.80 | +0.15% | |
| 188.45 | 189.11 | 182.86 | 187.51 | -1.18% | |
| 190.09 | 193.21 | 189.74 | 189.74 | -0.77% | |
| 189.31 | 192.18 | 186.95 | 191.21 | +0.19% | |
| 191.71 | 194.51 | 190.50 | 190.84 | +0.68% | |
| 186.02 | 190.29 | 185.71 | 189.56 | +2.46% | |
| 185.45 | 186.56 | 183.89 | 185.01 | +0.17% | |
| 182.83 | 186.73 | 180.01 | 184.70 | -0.16% | |
| 178.57 | 185.35 | 175.77 | 185.00 | +3.93% | |
| 180.48 | 180.48 | 176.39 | 178.01 | -2.19% | |
| 179.71 | 182.13 | 178.23 | 182.00 | +1.89% | |
| 184.74 | 184.74 | 178.27 | 178.62 | -3.78% | |
| 185.27 | 187.92 | 184.23 | 185.64 | +0.67% | |
| 183.37 | 186.20 | 182.03 | 184.41 | +0.11% | |
| 186.15 | 186.15 | 181.05 | 184.20 | -0.77% | |
| 188.39 | 189.85 | 185.61 | 185.62 | -1.59% | |
| 193.18 | 193.18 | 188.15 | 188.61 | -2.08% | |
| 196.92 | 198.86 | 191.65 | 192.61 | -0.86% | |
| 193.84 | 195.50 | 192.57 | 194.28 | +2.17% | |
| 188.39 | 190.77 | 185.11 | 190.15 | +1.84% | |
| 190.46 | 192.38 | 183.88 | 186.71 | -2.78% | |
| 191.71 | 193.96 | 189.76 | 192.05 | +0.69% | |
| 189.18 | 191.48 | 188.05 | 190.73 | +1.08% | |
| 191.68 | 193.76 | 186.86 | 188.70 | -1.25% | |
| 189.97 | 199.75 | 187.08 | 191.08 | +2.45% | |
| 181.80 | 187.16 | 181.29 | 186.51 | +2.72% | |
| 184.90 | 185.05 | 181.11 | 181.57 | -2.03% | |
| 184.69 | 189.32 | 184.69 | 185.33 | -0.08% | |
| 184.50 | 185.87 | 181.09 | 185.47 | +1.86% | |
| 181.66 | 184.24 | 180.06 | 182.08 | +0.72% | |
| 176.29 | 181.31 | 175.50 | 180.77 | +2.55% | |
| 172.52 | 179.80 | 172.52 | 176.27 | +3.77% | |
| 173.23 | 174.80 | 169.37 | 169.86 | -1.58% | |
| 177.28 | 177.28 | 171.77 | 172.59 | -2.98% | |
| 180.28 | 180.91 | 177.69 | 177.89 | -1.06% | |
| 175.51 | 180.09 | 174.34 | 179.80 | +2.07% | |
| 177.89 | 177.89 | 175.31 | 176.15 | -0.89% | |
| 173.75 | 179.54 | 173.75 | 177.73 | +1.46% | |
| 171.54 | 175.76 | 171.00 | 175.18 | +5.19% | |
| 166.45 | 168.22 | 165.41 | 166.54 | -0.64% | |
| 165.15 | 167.68 | 163.33 | 167.61 | +0.79% | |
| 167.76 | 173.29 | 163.96 | 166.30 | -2.78% | |
| 171.78 | 174.62 | 170.75 | 171.05 | -0.33% | |
| 170.00 | 173.71 | 168.04 | 171.62 | +2.66% | |
| 170.40 | 170.40 | 167.07 | 167.17 | -0.72% | |
| 170.36 | 171.29 | 168.07 | 168.38 | -1.61% | |
| 173.95 | 176.32 | 170.25 | 171.13 | -2.12% | |
| 175.19 | 176.32 | 169.88 | 174.83 | +1.15% | |
| 170.10 | 174.72 | 168.96 | 172.85 | +0.89% | |
| 171.71 | 174.77 | 169.97 | 171.33 | +2.58% | |
| 170.81 | 171.56 | 165.25 | 167.02 | -2.38% | |
| 173.70 | 173.85 | 169.71 | 171.10 | -2.23% | |
| 175.83 | 178.20 | 174.91 | 175.00 | -1.57% | |
| 179.19 | 180.26 | 176.27 | 177.80 | -0.25% | |
| 179.16 | 179.52 | 176.82 | 178.25 | +0.16% | |
| 179.41 | 181.33 | 175.82 | 177.96 | -0.22% | |
| 178.63 | 180.12 | 176.69 | 178.36 | -1.31% | |
| 181.99 | 183.35 | 178.27 | 180.72 | -0.52% | |
| 183.51 | 185.33 | 181.40 | 181.66 | -1.86% | |
| 183.00 | 186.08 | 180.77 | 185.11 | -0.49% | |
| 185.79 | 187.15 | 183.48 | 186.02 | -1.35% | |
| 189.57 | 192.11 | 187.16 | 188.57 | -1.50% | |
| 191.26 | 191.99 | 189.78 | 191.44 | +0.35% | |
| 188.40 | 193.01 | 186.43 | 190.78 | -1.13% | |
| 191.00 | 194.98 | 189.25 | 192.96 | -0.32% | |
| 190.55 | 194.17 | 189.50 | 193.57 | +0.53% | |
| 193.31 | 193.99 | 189.07 | 192.54 | +0.62% | |
| 198.91 | 198.91 | 189.58 | 191.35 | -3.27% | |
| 196.86 | 199.64 | 196.20 | 197.82 | +0.77% | |
| 200.30 | 201.00 | 195.00 | 196.31 | -1.85% | |
| 200.16 | 204.51 | 199.02 | 200.02 | -0.09% | |
| 202.59 | 203.45 | 199.02 | 200.21 | -1.54% | |
| 205.88 | 208.50 | 203.04 | 203.35 | -1.30% | |
| 208.80 | 208.94 | 203.31 | 206.03 | -1.43% | |
| 208.57 | 210.59 | 206.20 | 209.01 | -0.10% | |
| 207.90 | 211.98 | 207.89 | 209.21 | +1.61% | |
| 204.56 | 207.94 | 201.07 | 205.89 | +0.03% | |
| 199.29 | 206.01 | 195.68 | 205.82 | +4.97% | |
| 194.45 | 197.00 | 193.77 | 196.07 | +0.92% | |
| 192.71 | 196.83 | 192.26 | 194.28 | +1.50% | |
| 192.12 | 194.63 | 189.71 | 191.40 | -1.01% | |
| 185.48 | 194.06 | 184.68 | 193.35 | +5.56% | |
| 178.95 | 185.92 | 177.07 | 183.17 | +1.94% | |
| 177.02 | 179.93 | 175.60 | 179.68 | +1.64% | |
| 175.90 | 179.33 | 174.83 | 176.78 | -0.68% | |
| 178.75 | 182.56 | 175.39 | 177.99 | +0.30% | |
| 179.50 | 180.22 | 176.77 | 177.46 | -1.09% | |
| 181.31 | 183.22 | 178.36 | 179.41 | -1.77% | |
| 183.89 | 184.00 | 181.28 | 182.65 | +0.22% | |
| 185.20 | 186.52 | 182.24 | 182.25 | -2.17% | |
| 188.55 | 189.99 | 184.58 | 186.29 | -0.44% | |
| 184.69 | 188.14 | 180.71 | 187.11 | +1.83% | |
| 184.90 | 185.88 | 182.61 | 183.75 | -2.33% | |
| 187.27 | 189.42 | 187.04 | 188.13 | +0.19% | |
| 183.92 | 187.86 | 183.92 | 187.78 | +2.04% | |
| 181.70 | 184.91 | 178.94 | 184.02 | +1.07% | |
| 179.84 | 182.19 | 179.35 | 182.07 | +1.23% | |
| 178.63 | 182.02 | 175.18 | 179.85 | +0.45% | |
| 174.19 | 179.71 | 173.67 | 179.04 | +3.49% | |
| 164.20 | 173.78 | 163.93 | 173.01 | +4.65% | |
| 170.81 | 172.36 | 164.20 | 165.32 | -2.87% | |
| 167.84 | 170.22 | 165.55 | 170.21 | +0.66% | |
| 165.64 | 170.82 | 165.64 | 169.10 | +2.66% | |
| 162.50 | 166.34 | 161.43 | 164.72 | +2.01% | |
| 163.93 | 166.31 | 161.25 | 161.47 | -2.07% | |
| 165.40 | 166.55 | 164.29 | 164.89 | -0.81% | |
| 168.00 | 168.17 | 165.24 | 166.24 | -0.56% | |
| 166.21 | 167.80 | 165.50 | 167.18 | +0.34% | |
| 165.97 | 167.03 | 164.78 | 166.61 | +0.79% | |
| 166.43 | 166.65 | 165.05 | 165.30 | -1.27% | |
| 167.13 | 168.16 | 165.00 | 167.43 | +0.34% | |
| 167.11 | 167.43 | 164.69 | 166.86 | -0.61% | |
| 167.70 | 170.08 | 166.16 | 167.88 | +0.84% | |
| 168.02 | 170.92 | 165.44 | 166.48 | -1.47% | |
| 167.97 | 170.16 | 167.14 | 168.97 | +0.05% | |
| 170.18 | 170.69 | 166.59 | 168.88 | -0.35% | |
| 171.87 | 173.82 | 167.63 | 169.47 | -1.00% | |
| 169.36 | 172.04 | 168.83 | 171.18 | +1.71% | |
| 165.22 | 169.15 | 164.61 | 168.31 | +2.02% | |
| 165.88 | 168.96 | 164.24 | 164.97 | -1.12% | |
| 168.96 | 170.88 | 165.84 | 166.84 | -1.55% | |
| 169.38 | 170.70 | 167.63 | 169.47 | +0.25% | |
| 170.77 | 172.22 | 168.20 | 169.04 | -1.08% | |
| 168.05 | 171.38 | 167.93 | 170.88 | +2.08% | |
| 170.00 | 170.64 | 165.61 | 167.40 | -1.73% | |
| 165.81 | 173.07 | 165.23 | 170.34 | +1.77% | |
| 168.11 | 169.01 | 166.51 | 167.38 | -0.48% | |
| 165.39 | 170.43 | 165.39 | 168.19 | +1.17% | |
| 163.69 | 167.32 | 163.48 | 166.25 | +2.16% | |
| 162.06 | 166.43 | 161.99 | 162.74 | 0.00% | |
| 158.04 | 163.72 | 158.04 | 162.74 | +2.84% | |
| 161.00 | 162.29 | 156.97 | 158.24 | -0.55% | |
| 159.03 | 159.86 | 157.60 | 159.12 | +0.71% | |
| 157.75 | 159.50 | 156.32 | 158.00 | -0.32% | |
| 164.00 | 164.59 | 158.17 | 158.51 | -3.45% | |
| 164.94 | 165.89 | 163.36 | 164.17 | -1.29% | |
| 167.05 | 169.32 | 165.43 | 166.32 | -0.96% | |
| 168.00 | 170.13 | 165.35 | 167.94 | -0.01% | |
| 169.18 | 170.05 | 167.09 | 167.96 | -0.58% | |
| 170.76 | 170.76 | 167.15 | 168.94 | -1.07% | |
| 168.24 | 170.88 | 168.14 | 170.76 | +1.33% | |
| 170.00 | 170.00 | 167.25 | 168.52 | -0.68% | |
| 172.49 | 174.31 | 166.38 | 169.67 | -2.15% | |
| 173.44 | 175.46 | 171.57 | 173.39 | -0.20% | |
| 174.93 | 174.93 | 171.17 | 173.74 | -1.56% | |
| 175.18 | 177.00 | 172.82 | 176.50 | +1.00% | |
| 179.70 | 181.44 | 174.30 | 174.76 | -2.64% | |
| 185.09 | 186.63 | 179.33 | 179.49 | -3.72% | |
| 181.32 | 187.02 | 181.32 | 186.43 | +6.02% | |
| 176.19 | 176.81 | 174.59 | 175.85 | +0.30% | |
| 179.11 | 179.11 | 174.73 | 175.32 | -0.89% | |
| 175.03 | 177.76 | 173.76 | 176.90 | +1.51% | |
| 177.00 | 177.85 | 174.13 | 174.27 | -1.60% | |
| 174.44 | 178.80 | 174.44 | 177.10 | +0.66% | |
| 175.06 | 176.62 | 174.30 | 175.94 | +0.94% | |
| 171.80 | 174.39 | 170.53 | 174.31 | +1.51% | |
| 170.87 | 171.82 | 167.64 | 171.71 | +0.98% | |
| 170.01 | 171.24 | 168.92 | 170.05 | +0.32% | |
| 164.82 | 170.01 | 164.82 | 169.51 | +2.31% | |
| 167.16 | 167.56 | 165.48 | 165.69 | -0.32% | |
| 170.44 | 171.93 | 166.02 | 166.23 | -1.92% | |
| 172.92 | 172.92 | 167.89 | 169.48 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SSD chart for longer ranges.