MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SSD — Simpson Manufacturing Co., Inc.
NYSESimpson Manufacturing Co., Inc.
$171.95
+0.73(+0.43%)
- O
- 169.94
- H
- 172.48
- L
- 169.01
- V
- 233.33K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$171.95
Period Return+11.78%
Period High$213.49
Period Low$149.79
Avg Daily Volume286.6K
Total Trading Days365
SSD — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $169.94 | $172.48 | $169.01 | $171.95 | +$0.73 | +0.43% | 233,329 | $171.07 | $169.01 $172.48 |
| Oct 7, 2026 | $173.81 | $173.82 | $169.51 | $171.22 | $-3.80 | -2.17% | 405,905 | $170.85 | $169.51 $173.82 |
| Oct 6, 2026 | $174.44 | $176.31 | $173.51 | $175.02 | +$2.25 | +1.30% | 306,232 | $175.23 | $173.51 $176.31 |
| Oct 5, 2026 | $172.40 | $174.84 | $170.16 | $172.77 | $-0.79 | -0.46% | 356,774 | $173.29 | $170.16 $174.84 |
| Oct 2, 2026 | $176.14 | $176.14 | $173.19 | $173.56 | +$0.97 | +0.56% | 310,807 | $174.01 | $173.19 $176.14 |
| Oct 1, 2026 | $170.00 | $173.22 | $168.68 | $172.59 | +$1.71 | +1.00% | 295,467 | $171.64 | $168.68 $173.22 |
| Sep 30, 2026 | $174.82 | $174.82 | $170.84 | $170.88 | $-3.11 | -1.79% | 248,519 | $171.84 | $170.84 $174.82 |
| Sep 29, 2026 | $175.16 | $175.42 | $172.62 | $173.99 | $-0.80 | -0.46% | 225,889 | $173.77 | $172.62 $175.42 |
| Sep 28, 2026 | $175.17 | $177.46 | $173.52 | $174.79 | $-1.76 | -1.00% | 205,167 | $174.93 | $173.52 $177.46 |
| Sep 25, 2026 | $174.26 | $176.78 | $173.19 | $176.55 | +$2.94 | +1.69% | 309,915 | $175.57 | $173.19 $176.78 |
| Sep 24, 2026 | $174.91 | $175.42 | $172.75 | $173.61 | $-1.41 | -0.81% | 208,030 | $173.84 | $172.75 $175.42 |
| Sep 23, 2026 | $175.48 | $176.57 | $174.41 | $175.02 | $-1.68 | -0.95% | 259,217 | $175.48 | $174.41 $176.57 |
| Sep 22, 2026 | $176.85 | $177.21 | $174.29 | $176.70 | +$2.90 | +1.67% | 286,295 | $175.86 | $174.29 $177.21 |
| Sep 21, 2026 | $171.78 | $174.03 | $170.21 | $173.80 | +$2.57 | +1.50% | 465,383 | $173.25 | $170.21 $174.03 |
| Sep 18, 2026 | $172.51 | $172.51 | $170.96 | $171.23 | $-1.21 | -0.70% | 712,367 | $171.36 | $170.96 $172.51 |
| Sep 17, 2026 | $175.78 | $175.78 | $171.54 | $172.44 | +$0.27 | +0.16% | 291,366 | $172.36 | $171.54 $175.78 |
| Sep 16, 2026 | $173.13 | $174.26 | $170.55 | $172.17 | $-0.86 | -0.50% | 561,103 | $172.46 | $170.55 $174.26 |
| Sep 15, 2026 | $172.02 | $173.45 | $170.39 | $173.03 | +$1.44 | +0.84% | 303,298 | $172.62 | $170.39 $173.45 |
| Sep 14, 2026 | $171.30 | $173.78 | $170.87 | $171.59 | $-1.90 | -1.10% | 361,919 | $171.91 | $170.87 $173.78 |
| Sep 11, 2026 | $175.04 | $175.80 | $171.36 | $173.49 | +$1.06 | +0.61% | 263,601 | $173.32 | $171.36 $175.80 |
| Sep 10, 2026 | $175.00 | $175.45 | $172.19 | $172.43 | $-4.19 | -2.37% | 344,782 | $173.22 | $172.19 $175.45 |
| Sep 9, 2026 | $178.25 | $179.12 | $174.84 | $176.62 | $-2.24 | -1.25% | 313,077 | $176.55 | $174.84 $179.12 |
| Sep 8, 2026 | $181.29 | $181.29 | $178.61 | $178.86 | $-2.11 | -1.17% | 184,185 | $179.63 | $178.61 $181.29 |
| Sep 4, 2026 | $177.40 | $181.43 | $176.41 | $180.97 | +$2.89 | +1.62% | 145,013 | $180.54 | $176.41 $181.43 |
| Sep 3, 2026 | $179.55 | $181.97 | $175.62 | $178.08 | +$0.52 | +0.29% | 198,994 | $178.00 | $175.62 $181.97 |
| Sep 2, 2026 | $177.50 | $179.23 | $175.16 | $177.56 | +$0.71 | +0.40% | 234,359 | $177.70 | $175.16 $179.23 |
| Sep 1, 2026 | $181.03 | $182.00 | $176.25 | $176.85 | $-5.76 | -3.15% | 301,308 | $177.63 | $176.25 $182.00 |
| Aug 31, 2026 | $181.57 | $182.76 | $180.00 | $182.61 | +$0.54 | +0.30% | 250,218 | $181.78 | $180.00 $182.76 |
| Aug 28, 2026 | $183.62 | $184.05 | $179.38 | $182.07 | $-0.41 | -0.22% | 219,889 | $181.10 | $179.38 $184.05 |
| Aug 27, 2026 | $184.01 | $184.20 | $181.34 | $182.48 | $-2.45 | -1.32% | 153,747 | $182.56 | $181.34 $184.20 |