5 DAY PERFORMANCE
-4.21%
1 MONTH PERFORMANCE
+7.20%
3 MONTH PERFORMANCE
-6.15%
6 MONTH PERFORMANCE
-2.60%
YEAR-TO-DATE PERFORMANCE
+14.70%
1 YEAR PERFORMANCE
+9.16%
Simpson Manufacturing Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $207.79 | $198.86 (-4.3%) | $208.49 | $196.75 | 298.81 K | |
| 11/04/2026 | $201.37 | $205.16 (1.88%) | $206.27 | $198.08 | 280.04 K | $8.33 B |
| 11/03/2026 | $200.94 | $196.85 (-2.04%) | $201.60 | $196.61 | 410.63 K | $7.99 B |
| 11/02/2026 | $195.58 | $200.54 (2.54%) | $201.65 | $195.58 | 344.23 K | $8.14 B |
| 10/30/2026 | $195.90 | $193.34 (-1.31%) | $197.36 | $192.38 | 388.25 K | $7.85 B |
| 10/29/2026 | $191.45 | $195.47 (2.1%) | $195.69 | $191.45 | 276.70 K | $7.94 B |
| 10/28/2026 | $192.43 | $190.74 (-0.88%) | $192.64 | $188.85 | 303.20 K | $7.75 B |
| 10/27/2026 | $185.00 | $191.66 (3.6%) | $192.69 | $185.00 | 486.44 K | $7.78 B |
| 10/26/2026 | $184.36 | $181.99 (-1.29%) | $185.23 | $181.51 | 620.06 K | $7.39 B |
| 10/23/2026 | $185.50 | $184.36 (-0.61%) | $186.04 | $182.63 | 489.30 K | $7.49 B |
| 10/22/2026 | $179.32 | $186.92 (4.24%) | $187.01 | $179.00 | 483.30 K | $7.59 B |
| 10/21/2026 | $180.88 | $180.11 (-0.43%) | $181.57 | $178.98 | 522.90 K | $7.38 B |
| 10/20/2026 | $177.78 | $180.60 (1.59%) | $181.20 | $177.25 | 267.30 K | $7.40 B |
| 10/19/2026 | $176.71 | $176.73 (0.01%) | $177.99 | $175.29 | 274.40 K | $7.24 B |
| 10/16/2026 | $176.36 | $176.41 (0.03%) | $179.73 | $174.80 | 367.10 K | $7.23 B |
| 10/15/2026 | $173.18 | $175.12 (1.12%) | $176.19 | $172.88 | 268.40 K | $7.17 B |
| 10/14/2026 | $170.66 | $171.08 (0.25%) | $171.33 | $169.31 | 245.40 K | $7.01 B |
| 10/13/2026 | $171.82 | $172.19 (0.22%) | $173.00 | $169.91 | 229.85 K | $7.05 B |
| 10/12/2026 | $169.97 | $170.14 (0.1%) | $172.08 | $168.92 | 231.40 K | $6.97 B |
| 10/09/2026 | $172.05 | $171.12 (-0.54%) | $172.52 | $169.74 | 233.65 K | $7.01 B |
| 10/08/2026 | $169.94 | $171.95 (1.18%) | $172.48 | $169.01 | 269.14 K | $7.04 B |
| 10/07/2026 | $173.81 | $171.22 (-1.49%) | $173.82 | $169.51 | 405.90 K | $7.01 B |
| 10/06/2026 | $174.44 | $175.02 (0.33%) | $176.31 | $173.51 | 306.23 K | $7.17 B |
| 10/05/2026 | $172.40 | $172.77 (0.21%) | $174.84 | $170.16 | 356.80 K | $7.08 B |
| 10/02/2026 | $176.14 | $173.56 (-1.46%) | $176.14 | $173.19 | 310.81 K | $7.11 B |
| 10/01/2026 | $170.00 | $172.59 (1.52%) | $173.22 | $168.68 | 295.50 K | $7.07 B |
| 09/30/2026 | $174.82 | $170.88 (-2.25%) | $174.82 | $170.84 | 248.52 K | $7.00 B |
| 09/29/2026 | $175.16 | $173.99 (-0.67%) | $175.42 | $172.62 | 225.90 K | $7.13 B |
| 09/28/2026 | $175.17 | $174.79 (-0.22%) | $177.46 | $173.52 | 205.20 K | $7.16 B |
| 09/25/2026 | $174.26 | $176.55 (1.31%) | $176.78 | $173.19 | 309.91 K | $7.23 B |
| 09/24/2026 | $174.91 | $173.61 (-0.74%) | $175.42 | $172.75 | 208.03 K | $7.11 B |
| 09/23/2026 | $175.48 | $175.02 (-0.26%) | $176.57 | $174.41 | 259.22 K | $7.17 B |
| 09/22/2026 | $176.85 | $176.70 (-0.08%) | $177.21 | $174.29 | 286.30 K | $7.24 B |
| 09/21/2026 | $171.78 | $173.80 (1.18%) | $174.03 | $170.21 | 465.40 K | $7.12 B |
| 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 |
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.
