Simpson Manufacturing Company, Inc. Common Stock (SSD)

Historical Prices For Simpson Manufacturing Company, Inc. Common Stock (SSD)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	152.81	154.00	149.79	153.69	259,448	153.69
4/29/2025	158.00	159.58	151.53	154.12	309,320	154.12
4/28/2025	153.54	155.39	151.94	153.83	334,887	153.83
4/25/2025	154.08	154.41	151.46	153.54	171,212	153.54
4/24/2025	151.46	154.45	149.51	154.43	148,836	154.43
4/23/2025	150.90	154.98	149.53	150.31	187,149	150.31
4/22/2025	146.01	148.49	144.61	148.10	231,804	148.10
4/21/2025	145.86	146.39	142.67	144.02	158,290	144.02
4/17/2025	146.63	148.57	146.15	147.40	141,055	147.40
4/16/2025	149.39	150.90	144.32	146.31	207,566	146.31
4/15/2025	149.07	152.49	148.61	150.03	323,347	150.03
4/14/2025	151.29	152.38	149.10	149.78	333,441	149.78
4/11/2025	146.65	151.12	144.65	149.83	223,334	149.83
4/10/2025	148.24	149.46	142.71	147.83	301,048	147.83
4/09/2025	138.39	152.28	138.39	151.08	426,041	151.08
4/08/2025	145.88	147.51	138.02	139.81	308,098	139.81
4/07/2025	141.28	149.30	141.16	143.65	530,133	143.65
4/04/2025	141.07	148.55	137.35	147.74	464,639	147.74
4/03/2025	154.20	154.20	144.95	145.13	398,922	145.13
4/02/2025	155.16	159.60	155.16	158.83	219,583	158.55
4/01/2025	156.40	158.64	155.04	156.88	228,029	156.60
3/31/2025	156.70	158.75	154.93	157.08	266,451	156.80
3/28/2025	158.60	159.07	155.71	157.36	663,845	157.08
3/27/2025	159.28	160.35	157.07	158.90	133,999	158.62
3/26/2025	159.82	161.01	158.46	159.02	139,155	158.74
3/25/2025	158.65	160.93	158.40	160.11	201,624	159.83
3/24/2025	158.00	161.34	158.00	159.74	163,383	159.46
3/21/2025	154.90	155.71	152.74	155.45	909,944	155.18
3/20/2025	156.80	160.06	156.49	156.76	218,274	156.48
3/19/2025	158.44	160.67	156.67	159.48	294,127	159.20
3/18/2025	158.05	160.58	157.87	158.84	145,361	158.56
3/17/2025	158.93	160.76	158.90	159.52	219,019	159.24
3/14/2025	156.01	158.20	154.81	158.13	269,299	157.85
3/13/2025	156.27	157.73	153.87	154.39	139,106	154.12
3/12/2025	159.61	160.50	156.15	157.17	176,505	156.89
3/11/2025	164.01	165.48	158.36	158.95	180,960	158.67
3/10/2025	163.77	168.16	163.22	163.84	188,496	163.55
3/07/2025	161.97	165.60	160.51	164.94	179,069	164.65
3/06/2025	161.42	162.57	159.57	162.00	244,337	161.71
3/05/2025	158.82	162.22	157.51	162.04	269,037	161.75
3/04/2025	156.44	160.32	154.97	157.64	267,563	157.36
3/03/2025	164.37	168.51	158.72	159.32	240,124	159.04
2/28/2025	164.11	165.65	161.52	164.40	221,056	164.11
2/27/2025	167.17	169.21	163.24	163.60	181,740	163.31
2/26/2025	171.17	173.13	168.69	168.84	188,677	168.54
2/25/2025	169.05	171.81	168.51	171.24	188,121	170.94
2/24/2025	168.42	169.02	165.62	167.96	206,082	167.66
2/21/2025	172.17	172.17	167.74	168.90	256,936	168.60
2/20/2025	174.01	174.01	169.56	170.52	217,116	170.22
2/19/2025	173.61	175.84	171.39	173.87	303,409	173.56
2/18/2025	174.00	176.87	172.61	176.55	302,764	176.24
2/14/2025	168.87	174.70	168.87	174.28	376,704	173.97
2/13/2025	166.19	168.14	165.47	167.61	249,764	167.31
2/12/2025	165.81	166.65	164.19	164.68	258,028	164.39
2/11/2025	176.41	181.99	169.31	169.33	695,885	169.03
2/10/2025	166.39	168.31	164.92	166.88	266,095	166.59
2/07/2025	168.11	168.34	164.82	165.42	190,372	165.13
2/06/2025	168.69	170.38	167.16	167.71	356,686	167.41
2/05/2025	166.91	168.57	165.51	167.59	265,630	167.29
2/04/2025	165.09	166.39	164.77	165.26	248,428	164.97
2/03/2025	163.93	168.25	163.00	165.84	239,607	165.55