5 DAY PERFORMANCE
-3.56%
1 MONTH PERFORMANCE
+10.50%
3 MONTH PERFORMANCE
-4.67%
6 MONTH PERFORMANCE
+9.90%
YEAR-TO-DATE PERFORMANCE
+14.70%
1 YEAR PERFORMANCE
+20.71%
Simpson Manufacturing Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $193.84 | $193.97 (0.06%) | $195.50 | $193.23 | 90.72 K | $8.00 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 | $7.66 B |
| 04/22/2026 | $184.50 | $185.47 (0.53%) | $185.87 | $181.09 | 607.40 K | $7.67 B |
| 04/21/2026 | $181.66 | $182.08 (0.23%) | $184.24 | $180.06 | 349.04 K | $7.53 B |
| 04/20/2026 | $176.29 | $180.77 (2.54%) | $181.31 | $175.50 | 356.90 K | $7.47 B |
| 04/17/2026 | $172.52 | $176.27 (2.17%) | $179.80 | $172.52 | 254.82 K | $7.29 B |
| 04/16/2026 | $173.23 | $169.86 (-1.95%) | $174.80 | $169.37 | 251.30 K | $7.02 B |
| 04/15/2026 | $177.28 | $172.59 (-2.65%) | $177.28 | $171.77 | 292.60 K | $7.14 B |
| 04/14/2026 | $180.28 | $177.89 (-1.33%) | $180.91 | $177.69 | 201.72 K | $7.35 B |
| 04/13/2026 | $175.51 | $179.80 (2.44%) | $180.09 | $174.34 | 209.80 K | $7.43 B |
| 04/10/2026 | $177.89 | $176.15 (-0.98%) | $177.89 | $175.31 | 162.30 K | $7.28 B |
| 04/09/2026 | $173.75 | $177.73 (2.29%) | $179.54 | $173.75 | 211.20 K | $7.35 B |
| 04/08/2026 | $171.54 | $175.18 (2.12%) | $175.76 | $171.00 | 308.42 K | $7.24 B |
| 04/07/2026 | $166.45 | $166.54 (0.05%) | $168.22 | $165.41 | 229.52 K | $6.89 B |
| 04/06/2026 | $165.15 | $167.61 (1.49%) | $167.68 | $163.33 | 162.50 K | $6.93 B |
| 04/02/2026 | $167.76 | $166.30 (-0.87%) | $173.29 | $163.96 | 308.06 K | $6.88 B |
| 04/01/2026 | $171.78 | $171.05 (-0.42%) | $174.62 | $170.75 | 256.10 K | $7.07 B |
| 03/31/2026 | $170.00 | $171.62 (0.95%) | $173.71 | $168.04 | 432.83 K | $7.10 B |
| 03/30/2026 | $170.40 | $167.17 (-1.9%) | $170.40 | $167.07 | 250.80 K | $6.91 B |
| 03/27/2026 | $170.36 | $168.38 (-1.16%) | $171.29 | $168.07 | 163.70 K | $6.96 B |
| 03/26/2026 | $173.95 | $171.13 (-1.62%) | $176.32 | $170.25 | 249.43 K | $7.08 B |
| 03/25/2026 | $175.19 | $174.83 (-0.21%) | $176.32 | $169.88 | 187.54 K | $7.23 B |
| 03/24/2026 | $170.10 | $172.85 (1.62%) | $174.72 | $168.96 | 193.50 K | $7.15 B |
| 03/23/2026 | $171.71 | $171.33 (-0.22%) | $174.77 | $169.97 | 251.40 K | $7.08 B |
| 03/20/2026 | $170.81 | $167.02 (-2.22%) | $171.56 | $165.25 | 568.00 K | $6.91 B |
| 03/19/2026 | $173.70 | $171.10 (-1.5%) | $173.85 | $169.71 | 305.35 K | $7.07 B |
| 03/18/2026 | $175.83 | $175.00 (-0.47%) | $178.20 | $174.91 | 203.22 K | $7.24 B |
| 03/17/2026 | $179.19 | $177.80 (-0.78%) | $180.26 | $176.27 | 206.54 K | $7.35 B |
| 03/16/2026 | $179.16 | $178.25 (-0.51%) | $179.52 | $176.82 | 228.80 K | $7.37 B |
| 03/13/2026 | $179.41 | $177.96 (-0.81%) | $181.33 | $175.82 | 313.20 K | $7.36 B |
| 03/12/2026 | $178.63 | $178.36 (-0.15%) | $180.12 | $176.69 | 301.74 K | $7.37 B |
| 03/11/2026 | $181.99 | $180.72 (-0.7%) | $183.35 | $178.27 | 173.88 K | $7.47 B |
| 03/10/2026 | $183.51 | $181.66 (-1.01%) | $185.33 | $181.40 | 204.60 K | $7.51 B |
| 03/09/2026 | $183.00 | $185.11 (1.15%) | $186.08 | $180.77 | 284.00 K | $7.65 B |
| 03/06/2026 | $185.79 | $186.02 (0.12%) | $187.15 | $183.48 | 317.41 K | $7.69 B |
| 03/05/2026 | $189.57 | $188.57 (-0.53%) | $192.11 | $187.16 | 341.73 K | $7.80 B |
| 03/04/2026 | $191.26 | $191.44 (0.09%) | $191.99 | $189.78 | 162.90 K | $7.92 B |
| 03/03/2026 | $188.40 | $190.78 (1.26%) | $193.01 | $186.43 | 231.80 K | $7.89 B |
| 03/02/2026 | $191.00 | $192.96 (1.03%) | $194.98 | $189.25 | 228.80 K | $7.98 B |
| 02/27/2026 | $190.55 | $193.57 (1.58%) | $194.17 | $189.50 | 184.40 K | $8.00 B |
| 02/26/2026 | $193.31 | $192.54 (-0.4%) | $193.99 | $189.07 | 143.80 K | $7.96 B |
| 02/25/2026 | $198.91 | $191.35 (-3.8%) | $198.91 | $189.58 | 199.73 K | $7.91 B |
| 02/24/2026 | $196.86 | $197.82 (0.49%) | $199.64 | $196.20 | 157.44 K | $8.18 B |
| 02/23/2026 | $200.30 | $196.31 (-1.99%) | $201.00 | $195.00 | 266.81 K | $8.12 B |
| 02/20/2026 | $200.16 | $200.02 (-0.07%) | $204.51 | $199.02 | 151.02 K | $8.27 B |
| 02/19/2026 | $202.59 | $200.21 (-1.17%) | $203.45 | $199.02 | 223.70 K | $8.28 B |
| 02/18/2026 | $205.88 | $203.35 (-1.23%) | $208.50 | $203.04 | 228.93 K | $8.41 B |
| 02/17/2026 | $208.80 | $206.03 (-1.33%) | $208.94 | $203.31 | 237.40 K | $8.52 B |
| 02/13/2026 | $208.57 | $209.01 (0.21%) | $210.59 | $206.20 | 359.70 K | $8.64 B |
| 02/12/2026 | $207.90 | $209.21 (0.63%) | $211.98 | $207.89 | 419.90 K | $8.65 B |
| 02/11/2026 | $204.56 | $205.89 (0.65%) | $207.94 | $201.07 | 364.10 K | $8.51 B |
| 02/10/2026 | $199.29 | $205.82 (3.28%) | $206.01 | $195.68 | 409.53 K | $8.51 B |
| 02/09/2026 | $194.45 | $196.07 (0.83%) | $197.00 | $193.77 | 203.24 K | $8.11 B |
| 02/06/2026 | $192.71 | $194.28 (0.81%) | $196.83 | $192.26 | 378.50 K | $8.07 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.
