5 DAY PERFORMANCE
-7.46%
1 MONTH PERFORMANCE
+0.11%
3 MONTH PERFORMANCE
+8.10%
6 MONTH PERFORMANCE
+12.04%
YEAR-TO-DATE PERFORMANCE
+14.70%
1 YEAR PERFORMANCE
+17.37%
Simpson Manufacturing Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $199.81 | $198.28 (-0.77%) | $201.50 | $197.40 | 415.33 K | $8.17 B |
| 06/18/2026 | $194.12 | $200.14 (3.1%) | $203.25 | $192.90 | 657.23 K | $8.25 B |
| 06/17/2026 | $195.64 | $191.79 (-1.97%) | $198.45 | $191.66 | 283.42 K | $7.91 B |
| 06/16/2026 | $195.04 | $195.55 (0.26%) | $197.85 | $195.04 | 231.72 K | $8.06 B |
| 06/15/2026 | $195.94 | $193.64 (-1.17%) | $199.50 | $192.48 | 197.63 K | $7.98 B |
| 06/12/2026 | $195.67 | $193.07 (-1.33%) | $195.76 | $192.27 | 190.12 K | $7.96 B |
| 06/11/2026 | $188.08 | $193.69 (2.98%) | $194.02 | $186.28 | 262.72 K | $7.99 B |
| 06/10/2026 | $193.16 | $186.22 (-3.59%) | $193.16 | $185.83 | 289.20 K | $7.68 B |
| 06/09/2026 | $189.63 | $193.20 (1.88%) | $194.30 | $189.17 | 340.43 K | $7.97 B |
| 06/08/2026 | $185.46 | $185.79 (0.18%) | $187.57 | $184.50 | 270.75 K | $7.66 B |
| 06/05/2026 | $185.06 | $185.41 (0.19%) | $187.20 | $183.24 | 323.40 K | $7.64 B |
| 06/04/2026 | $189.96 | $186.81 (-1.66%) | $191.19 | $186.46 | 253.60 K | $7.70 B |
| 06/03/2026 | $187.08 | $188.20 (0.6%) | $190.52 | $186.01 | 317.40 K | $7.76 B |
| 06/02/2026 | $186.46 | $187.80 (0.72%) | $190.12 | $186.46 | 346.90 K | $7.74 B |
| 06/01/2026 | $188.45 | $187.51 (-0.5%) | $189.11 | $182.86 | 277.10 K | $7.73 B |
| 05/29/2026 | $190.09 | $189.74 (-0.18%) | $193.21 | $189.74 | 378.63 K | $7.82 B |
| 05/28/2026 | $189.31 | $191.21 (1%) | $192.18 | $186.95 | 258.73 K | $7.88 B |
| 05/27/2026 | $191.71 | $190.84 (-0.45%) | $194.51 | $190.50 | 290.41 K | $7.87 B |
| 05/26/2026 | $186.02 | $189.56 (1.9%) | $190.29 | $185.71 | 255.20 K | $7.82 B |
| 05/22/2026 | $185.45 | $185.01 (-0.24%) | $186.56 | $183.89 | 140.31 K | $7.63 B |
| 05/21/2026 | $182.83 | $184.70 (1.02%) | $186.73 | $180.01 | 245.81 K | $7.61 B |
| 05/20/2026 | $178.57 | $185.00 (3.6%) | $185.35 | $175.77 | 491.70 K | $7.63 B |
| 05/19/2026 | $180.48 | $178.01 (-1.37%) | $180.48 | $176.39 | 211.03 K | $7.34 B |
| 05/18/2026 | $179.71 | $182.00 (1.27%) | $182.13 | $178.23 | 230.90 K | $7.50 B |
| 05/15/2026 | $184.74 | $178.62 (-3.31%) | $184.74 | $178.27 | 189.12 K | $7.36 B |
| 05/14/2026 | $185.27 | $185.64 (0.2%) | $187.92 | $184.23 | 323.84 K | $7.65 B |
| 05/13/2026 | $183.37 | $184.41 (0.57%) | $186.20 | $182.03 | 394.80 K | $7.60 B |
| 05/12/2026 | $186.15 | $184.20 (-1.05%) | $186.15 | $181.05 | 330.00 K | $7.59 B |
| 05/11/2026 | $188.39 | $185.62 (-1.47%) | $189.85 | $185.61 | 334.73 K | $7.65 B |
| 05/08/2026 | $193.18 | $188.61 (-2.37%) | $193.18 | $188.15 | 391.55 K | $7.78 B |
| 05/07/2026 | $196.92 | $192.61 (-2.19%) | $198.86 | $191.65 | 290.40 K | $7.94 B |
| 05/06/2026 | $193.84 | $194.28 (0.23%) | $195.50 | $192.57 | 288.50 K | $8.01 B |
| 05/05/2026 | $188.39 | $190.15 (0.93%) | $190.77 | $185.11 | 219.00 K | $7.84 B |
| 05/04/2026 | $190.46 | $186.71 (-1.97%) | $192.38 | $183.88 | 390.30 K | $7.70 B |
| 05/01/2026 | $191.71 | $192.05 (0.18%) | $193.96 | $189.76 | 340.03 K | $7.92 B |
| 04/30/2026 | $189.18 | $190.73 (0.82%) | $191.48 | $188.05 | 275.53 K | $7.86 B |
| 04/29/2026 | $191.68 | $188.70 (-1.55%) | $193.76 | $186.86 | 572.81 K | $7.78 B |
| 04/28/2026 | $189.97 | $191.08 (0.58%) | $199.75 | $187.08 | 553.80 K | $7.88 B |
| 04/27/2026 | $181.80 | $186.51 (2.59%) | $187.16 | $181.29 | 295.95 K | $7.69 B |
| 04/24/2026 | $184.90 | $181.57 (-1.8%) | $185.05 | $181.11 | 358.29 K | $7.49 B |
| 04/23/2026 | $184.69 | $185.33 (0.35%) | $189.32 | $184.69 | 325.84 K | $7.64 B |
| 04/22/2026 | $184.50 | $185.47 (0.53%) | $185.87 | $181.09 | 607.40 K | $7.65 B |
| 04/21/2026 | $181.66 | $182.08 (0.23%) | $184.24 | $180.06 | 349.04 K | $7.51 B |
| 04/20/2026 | $176.29 | $180.77 (2.54%) | $181.31 | $175.50 | 356.90 K | $7.45 B |
| 04/17/2026 | $172.52 | $176.27 (2.17%) | $179.80 | $172.52 | 254.82 K | $7.27 B |
| 04/16/2026 | $173.23 | $169.86 (-1.95%) | $174.80 | $169.37 | 251.30 K | $7.00 B |
| 04/15/2026 | $177.28 | $172.59 (-2.65%) | $177.28 | $171.77 | 292.60 K | $7.12 B |
| 04/14/2026 | $180.28 | $177.89 (-1.33%) | $180.91 | $177.69 | 201.72 K | $7.33 B |
| 04/13/2026 | $175.51 | $179.80 (2.44%) | $180.09 | $174.34 | 209.80 K | $7.41 B |
| 04/10/2026 | $177.89 | $176.15 (-0.98%) | $177.89 | $175.31 | 162.30 K | $7.26 B |
| 04/09/2026 | $173.75 | $177.73 (2.29%) | $179.54 | $173.75 | 211.20 K | $7.33 B |
| 04/08/2026 | $171.54 | $175.18 (2.12%) | $175.76 | $171.00 | 308.42 K | $7.22 B |
| 04/07/2026 | $166.45 | $166.54 (0.05%) | $168.22 | $165.41 | 229.52 K | $6.87 B |
| 04/06/2026 | $165.15 | $167.61 (1.49%) | $167.68 | $163.33 | 162.50 K | $6.91 B |
| 04/02/2026 | $167.76 | $166.30 (-0.87%) | $173.29 | $163.96 | 308.06 K | $6.86 B |
| 04/01/2026 | $171.78 | $171.05 (-0.42%) | $174.62 | $170.75 | 256.10 K | $7.05 B |
| 03/31/2026 | $170.00 | $171.62 (0.95%) | $173.71 | $168.04 | 432.83 K | $7.08 B |
| 03/30/2026 | $170.40 | $167.17 (-1.9%) | $170.40 | $167.07 | 250.80 K | $6.89 B |
| 03/27/2026 | $170.36 | $168.38 (-1.16%) | $171.29 | $168.07 | 163.70 K | $6.94 B |
| 03/26/2026 | $173.95 | $171.13 (-1.62%) | $176.32 | $170.25 | 249.43 K | $7.06 B |
| 03/25/2026 | $175.19 | $174.83 (-0.21%) | $176.32 | $169.88 | 187.54 K | $7.21 B |
| 03/24/2026 | $170.10 | $172.85 (1.62%) | $174.72 | $168.96 | 193.50 K | $7.13 B |
| 03/23/2026 | $171.71 | $171.33 (-0.22%) | $174.77 | $169.97 | 251.40 K | $7.06 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.
