5 DAY PERFORMANCE
-1.35%
1 MONTH PERFORMANCE
-3.59%
3 MONTH PERFORMANCE
-3.84%
6 MONTH PERFORMANCE
-4.67%
YEAR-TO-DATE PERFORMANCE
+14.70%
1 YEAR PERFORMANCE
+1.75%
Simpson Manufacturing Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $193.68 | $195.11 (0.74%) | $195.56 | $192.98 | 39.17 K | |
| 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 |
| 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 |
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.
