5 DAY PERFORMANCE
+0.24%
1 MONTH PERFORMANCE
+0.40%
3 MONTH PERFORMANCE
-10.96%
6 MONTH PERFORMANCE
-5.24%
YEAR-TO-DATE PERFORMANCE
-0.30%
1 YEAR PERFORMANCE
-18.08%
Simpson Manufacturing Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $159.61 | $157.17 (-1.53%) | $160.50 | $156.15 | 176,504 | $6.59 B |
| 03/11/2025 | $164.01 | $158.95 (-3.09%) | $165.48 | $158.36 | 181,000 | $6.67 B |
| 03/10/2025 | $163.77 | $163.84 (0.04%) | $168.16 | $163.22 | 188,500 | $6.88 B |
| 03/07/2025 | $161.97 | $164.94 (1.83%) | $165.60 | $160.51 | 179,100 | $6.92 B |
| 03/06/2025 | $161.42 | $162.00 (0.36%) | $162.57 | $159.57 | 244,337 | $6.80 B |
| 03/05/2025 | $158.82 | $162.04 (2.03%) | $162.23 | $157.51 | 269,037 | $6.80 B |
| 03/04/2025 | $156.44 | $157.64 (0.77%) | $160.32 | $154.97 | 267,600 | $6.62 B |
| 03/03/2025 | $164.37 | $159.32 (-3.07%) | $168.51 | $158.73 | 240,124 | $6.69 B |
| 02/28/2025 | $164.11 | $164.40 (0.18%) | $165.65 | $161.52 | 221,100 | $6.90 B |
| 02/27/2025 | $167.17 | $163.60 (-2.14%) | $169.21 | $163.24 | 181,741 | $6.87 B |
| 02/26/2025 | $171.17 | $168.84 (-1.36%) | $173.13 | $168.69 | 188,700 | $7.09 B |
| 02/25/2025 | $169.05 | $171.24 (1.3%) | $171.81 | $168.52 | 188,121 | $7.19 B |
| 02/24/2025 | $168.42 | $167.96 (-0.27%) | $169.02 | $165.62 | 206,100 | $7.05 B |
| 02/21/2025 | $172.17 | $168.90 (-1.9%) | $172.17 | $167.74 | 256,936 | $7.09 B |
| 02/20/2025 | $174.01 | $170.52 (-2.01%) | $174.01 | $169.57 | 217,116 | $7.16 B |
| 02/19/2025 | $173.61 | $173.87 (0.15%) | $175.84 | $171.39 | 303,409 | $7.30 B |
| 02/18/2025 | $174.00 | $176.55 (1.47%) | $176.87 | $172.61 | 302,800 | $7.41 B |
| 02/14/2025 | $168.87 | $174.28 (3.2%) | $174.70 | $168.87 | 376,704 | $7.32 B |
| 02/13/2025 | $166.19 | $167.61 (0.85%) | $168.14 | $165.47 | 249,800 | $7.04 B |
| 02/12/2025 | $165.81 | $164.68 (-0.68%) | $166.65 | $164.20 | 258,028 | $6.91 B |
| 02/11/2025 | $176.41 | $169.33 (-4.01%) | $181.99 | $169.31 | 695,900 | $7.11 B |
| 02/10/2025 | $166.39 | $166.88 (0.29%) | $168.31 | $164.92 | 266,100 | $7.01 B |
| 02/07/2025 | $168.11 | $165.42 (-1.6%) | $168.34 | $164.82 | 190,400 | $6.94 B |
| 02/06/2025 | $168.69 | $167.71 (-0.58%) | $170.38 | $167.16 | 356,700 | $7.07 B |
| 02/05/2025 | $166.91 | $167.59 (0.41%) | $168.57 | $165.51 | 265,630 | $7.06 B |
| 02/04/2025 | $165.09 | $165.26 (0.1%) | $166.39 | $164.77 | 248,429 | $6.97 B |
| 02/03/2025 | $163.93 | $165.84 (1.17%) | $168.25 | $163.00 | 239,629 | $6.99 B |
| 01/31/2025 | $168.98 | $168.00 (-0.58%) | $169.76 | $166.10 | 259,400 | $7.08 B |
| 01/30/2025 | $167.83 | $169.63 (1.07%) | $170.49 | $167.65 | 168,200 | $7.15 B |
| 01/29/2025 | $166.52 | $166.55 (0.02%) | $169.92 | $166.03 | 260,700 | $7.02 B |
| 01/28/2025 | $167.21 | $167.12 (-0.05%) | $167.78 | $165.53 | 148,301 | $7.04 B |
| 01/27/2025 | $166.11 | $167.71 (0.96%) | $169.05 | $165.85 | 347,000 | $7.07 B |
| 01/24/2025 | $167.15 | $166.00 (-0.69%) | $167.27 | $165.02 | 207,014 | $7.00 B |
| 01/23/2025 | $166.93 | $166.77 (-0.1%) | $168.90 | $166.11 | 224,400 | $7.03 B |
| 01/22/2025 | $169.72 | $166.93 (-1.64%) | $170.80 | $164.57 | 372,735 | $7.04 B |
| 01/21/2025 | $170.63 | $171.26 (0.37%) | $173.17 | $170.63 | 282,227 | $7.22 B |
| 01/17/2025 | $168.69 | $168.79 (0.06%) | $169.77 | $168.03 | 154,200 | $7.11 B |
| 01/16/2025 | $165.92 | $167.00 (0.65%) | $168.10 | $164.69 | 190,978 | $7.04 B |
| 01/15/2025 | $169.64 | $166.30 (-1.97%) | $169.64 | $165.51 | 305,332 | $7.01 B |
| 01/14/2025 | $162.68 | $164.34 (1.02%) | $164.74 | $160.64 | 293,100 | $6.93 B |
| 01/13/2025 | $156.51 | $160.36 (2.46%) | $161.25 | $156.51 | 197,800 | $6.76 B |
| 01/10/2025 | $156.27 | $157.97 (1.09%) | $158.69 | $155.73 | 339,549 | $6.66 B |
| 01/08/2025 | $160.56 | $159.08 (-0.92%) | $161.26 | $158.63 | 229,800 | $6.71 B |
| 01/07/2025 | $166.00 | $161.56 (-2.67%) | $167.00 | $160.98 | 232,300 | $6.81 B |
| 01/06/2025 | $167.42 | $165.34 (-1.24%) | $170.43 | $165.19 | 200,612 | $6.97 B |
| 01/03/2025 | $164.34 | $166.67 (1.42%) | $167.66 | $163.07 | 159,448 | $7.03 B |
| 01/02/2025 | $167.54 | $164.41 (-1.87%) | $167.54 | $164.33 | 197,734 | $6.93 B |
| 12/31/2024 | $167.10 | $165.83 (-0.76%) | $167.37 | $164.93 | 130,827 | $6.99 B |
| 12/30/2024 | $166.37 | $165.45 (-0.55%) | $166.74 | $162.49 | 165,529 | $6.97 B |
| 12/27/2024 | $166.85 | $166.78 (-0.04%) | $169.02 | $166.10 | 118,500 | $7.03 B |
| 12/26/2024 | $166.74 | $168.66 (1.15%) | $169.19 | $166.74 | 100,100 | $7.11 B |
| 12/24/2024 | $167.64 | $167.80 (0.1%) | $168.08 | $166.25 | 53,231 | $7.07 B |
| 12/23/2024 | $167.18 | $168.00 (0.49%) | $168.40 | $165.70 | 197,438 | $7.08 B |
| 12/20/2024 | $167.92 | $168.22 (0.18%) | $170.92 | $167.13 | 1.08 M | $7.09 B |
| 12/19/2024 | $172.55 | $168.66 (-2.25%) | $173.35 | $168.52 | 306,911 | $7.11 B |
| 12/18/2024 | $178.92 | $171.80 (-3.98%) | $181.53 | $171.52 | 373,044 | $7.24 B |
| 12/17/2024 | $182.47 | $177.67 (-2.63%) | $182.55 | $177.45 | 261,400 | $7.49 B |
| 12/16/2024 | $184.27 | $184.18 (-0.05%) | $186.23 | $183.34 | 272,226 | $7.76 B |
| 12/13/2024 | $184.31 | $184.37 (0.03%) | $186.35 | $183.10 | 192,300 | $7.77 B |
| 12/12/2024 | $189.99 | $185.69 (-2.26%) | $190.50 | $185.62 | 279,138 | $7.83 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.
