5 DAY PERFORMANCE
+7.04%
1 MONTH PERFORMANCE
-1.42%
3 MONTH PERFORMANCE
-7.46%
6 MONTH PERFORMANCE
+10.89%
YEAR-TO-DATE PERFORMANCE
+14.70%
1 YEAR PERFORMANCE
+1.84%
Simpson Manufacturing Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $172.51 | $171.23 (-0.74%) | $172.51 | $170.96 | 712.40 K | $7.01 B |
| 09/17/2026 | $175.78 | $172.44 (-1.9%) | $175.78 | $171.54 | 291.40 K | $7.06 B |
| 09/16/2026 | $173.13 | $172.17 (-0.55%) | $174.26 | $170.55 | 561.10 K | $7.05 B |
| 09/15/2026 | $172.02 | $173.03 (0.59%) | $173.45 | $170.39 | 310.70 K | $7.09 B |
| 09/14/2026 | $171.30 | $171.59 (0.17%) | $173.78 | $170.87 | 374.13 K | $7.03 B |
| 09/11/2026 | $175.04 | $173.49 (-0.89%) | $175.80 | $171.36 | 204.10 K | $7.11 B |
| 09/10/2026 | $175.00 | $172.43 (-1.47%) | $175.45 | $172.19 | 344.80 K | $7.06 B |
| 09/09/2026 | $178.25 | $176.62 (-0.91%) | $179.12 | $174.84 | 313.10 K | $7.24 B |
| 09/08/2026 | $181.29 | $178.86 (-1.34%) | $181.29 | $178.61 | 184.20 K | $7.33 B |
| 09/04/2026 | $177.40 | $180.97 (2.01%) | $181.43 | $176.41 | 145.01 K | $7.41 B |
| 09/03/2026 | $179.55 | $178.08 (-0.82%) | $181.97 | $175.62 | 199.00 K | $7.29 B |
| 09/02/2026 | $177.50 | $177.56 (0.03%) | $179.23 | $175.16 | 234.40 K | $7.27 B |
| 09/01/2026 | $181.03 | $176.85 (-2.31%) | $182.00 | $176.25 | 301.31 K | $7.24 B |
| 08/31/2026 | $181.57 | $182.61 (0.57%) | $182.76 | $180.00 | 250.22 K | $7.48 B |
| 08/28/2026 | $183.62 | $182.07 (-0.84%) | $184.05 | $179.38 | 219.90 K | $7.46 B |
| 08/27/2026 | $184.01 | $182.48 (-0.83%) | $184.20 | $181.34 | 153.75 K | $7.48 B |
| 08/26/2026 | $187.91 | $184.93 (-1.59%) | $188.98 | $184.48 | 158.90 K | $7.58 B |
| 08/25/2026 | $189.87 | $186.58 (-1.73%) | $189.87 | $185.40 | 256.54 K | $7.64 B |
| 08/24/2026 | $188.93 | $187.53 (-0.74%) | $190.85 | $187.50 | 220.40 K | $7.68 B |
| 08/21/2026 | $187.88 | $188.77 (0.47%) | $189.52 | $186.98 | 157.60 K | $7.73 B |
| 08/20/2026 | $189.98 | $187.88 (-1.11%) | $191.03 | $187.53 | 211.60 K | $7.70 B |
| 08/19/2026 | $192.34 | $193.22 (0.46%) | $195.55 | $191.53 | 319.04 K | $7.92 B |
| 08/18/2026 | $195.81 | $189.84 (-3.05%) | $195.81 | $189.72 | 244.50 K | $7.78 B |
| 08/17/2026 | $192.31 | $195.89 (1.86%) | $196.06 | $191.95 | 263.20 K | $8.02 B |
| 08/14/2026 | $194.75 | $193.78 (-0.5%) | $194.75 | $192.48 | 158.62 K | $7.94 B |
| 08/13/2026 | $196.98 | $195.27 (-0.87%) | $197.45 | $194.31 | 280.44 K | $8.00 B |
| 08/12/2026 | $200.37 | $194.83 (-2.76%) | $200.37 | $193.75 | 253.20 K | $7.98 B |
| 08/11/2026 | $196.09 | $199.89 (1.94%) | $200.00 | $196.09 | 173.14 K | $8.19 B |
| 08/10/2026 | $198.24 | $195.31 (-1.48%) | $198.24 | $192.77 | 195.70 K | $8.00 B |
| 08/07/2026 | $193.68 | $198.29 (2.38%) | $198.47 | $192.98 | 285.84 K | $8.12 B |
| 08/06/2026 | $195.89 | $193.44 (-1.25%) | $195.99 | $193.11 | 171.50 K | $7.92 B |
| 08/05/2026 | $195.97 | $197.35 (0.7%) | $199.22 | $195.97 | 280.30 K | $8.08 B |
| 08/04/2026 | $192.11 | $196.48 (2.27%) | $197.46 | $190.56 | 186.30 K | $8.05 B |
| 08/03/2026 | $191.09 | $192.17 (0.57%) | $193.28 | $189.70 | 194.70 K | $7.87 B |
| 07/31/2026 | $186.97 | $187.74 (0.41%) | $188.48 | $184.03 | 374.80 K | $7.69 B |
| 07/30/2026 | $190.30 | $186.67 (-1.91%) | $193.72 | $184.68 | 330.23 K | $7.65 B |
| 07/29/2026 | $195.33 | $189.48 (-2.99%) | $195.33 | $188.91 | 314.33 K | $7.76 B |
| 07/28/2026 | $198.00 | $198.28 (0.14%) | $209.32 | $197.88 | 573.15 K | $8.12 B |
| 07/27/2026 | $195.33 | $193.24 (-1.07%) | $196.93 | $192.00 | 262.44 K | $7.92 B |
| 07/24/2026 | $190.29 | $193.88 (1.89%) | $194.65 | $190.29 | 350.50 K | $7.97 B |
| 07/23/2026 | $184.91 | $189.26 (2.35%) | $189.66 | $183.37 | 346.01 K | $7.80 B |
| 07/22/2026 | $184.76 | $186.80 (1.1%) | $188.21 | $184.76 | 192.00 K | $7.70 B |
| 07/21/2026 | $185.90 | $185.40 (-0.27%) | $186.10 | $182.87 | 209.93 K | $7.64 B |
| 07/20/2026 | $189.38 | $185.68 (-1.95%) | $190.63 | $184.93 | 325.11 K | $7.66 B |
| 07/17/2026 | $192.35 | $189.20 (-1.64%) | $195.24 | $188.29 | 208.60 K | $7.80 B |
| 07/16/2026 | $188.71 | $193.80 (2.7%) | $194.49 | $188.71 | 218.64 K | $7.99 B |
| 07/15/2026 | $189.37 | $189.61 (0.13%) | $191.88 | $187.52 | 388.20 K | $7.82 B |
| 07/14/2026 | $188.79 | $189.18 (0.21%) | $190.39 | $186.15 | 358.15 K | $7.80 B |
| 07/13/2026 | $188.99 | $185.60 (-1.79%) | $190.88 | $185.35 | 263.72 K | $7.65 B |
| 07/10/2026 | $188.93 | $188.80 (-0.07%) | $191.74 | $188.73 | 178.30 K | $7.78 B |
| 07/09/2026 | $188.85 | $188.60 (-0.13%) | $190.90 | $187.79 | 210.50 K | $7.78 B |
| 07/08/2026 | $189.94 | $187.10 (-1.5%) | $189.94 | $185.84 | 289.36 K | $7.71 B |
| 07/07/2026 | $196.57 | $192.11 (-2.27%) | $196.59 | $191.34 | 411.90 K | $7.92 B |
| 07/06/2026 | $201.10 | $197.62 (-1.73%) | $201.10 | $195.48 | 250.74 K | $8.15 B |
| 07/02/2026 | $202.99 | $200.72 (-1.12%) | $205.00 | $198.20 | 401.80 K | $8.28 B |
| 07/01/2026 | $207.59 | $203.42 (-2.01%) | $210.25 | $203.34 | 403.60 K | $8.39 B |
| 06/30/2026 | $210.21 | $209.35 (-0.41%) | $210.52 | $206.90 | 643.01 K | $8.63 B |
| 06/29/2026 | $209.08 | $209.23 (0.07%) | $211.00 | $207.43 | 361.21 K | $8.63 B |
| 06/26/2026 | $209.54 | $210.06 (0.25%) | $211.59 | $207.72 | 614.92 K | $8.66 B |
| 06/25/2026 | $208.58 | $209.64 (0.51%) | $213.49 | $207.56 | 422.05 K | $8.64 B |
| 06/24/2026 | $199.24 | $206.58 (3.68%) | $208.02 | $199.24 | 491.85 K | $8.52 B |
| 06/23/2026 | $196.58 | $197.71 (0.57%) | $200.90 | $196.58 | 392.50 K | $8.15 B |
| 06/22/2026 | $199.81 | $198.28 (-0.77%) | $201.50 | $197.40 | 415.33 K | $8.17 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.
