Simpson Manufacturing Company, Inc. Common Stock (SSD)

Historical Prices For Simpson Manufacturing Company, Inc. Common Stock (SSD)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	155.16	159.60	155.16	158.83	219,583	158.83
4/01/2025	156.40	158.64	155.04	156.88	228,029	156.88
3/31/2025	156.70	158.75	154.93	157.08	266,451	157.08
3/28/2025	158.60	159.07	155.71	157.36	663,845	157.36
3/27/2025	159.28	160.35	157.07	158.90	133,999	158.90
3/26/2025	159.82	161.01	158.46	159.02	139,155	159.02
3/25/2025	158.65	160.93	158.40	160.11	201,624	160.11
3/24/2025	158.00	161.34	158.00	159.74	163,383	159.74
3/21/2025	154.90	155.71	152.74	155.45	909,944	155.45
3/20/2025	156.80	160.06	156.49	156.76	218,274	156.76
3/19/2025	158.44	160.67	156.67	159.48	294,127	159.48
3/18/2025	158.05	160.58	157.87	158.84	145,361	158.84
3/17/2025	158.93	160.76	158.90	159.52	219,019	159.52
3/14/2025	156.01	158.20	154.81	158.13	269,299	158.13
3/13/2025	156.27	157.73	153.87	154.39	139,106	154.39
3/12/2025	159.61	160.50	156.15	157.17	176,505	157.17
3/11/2025	164.01	165.48	158.36	158.95	180,960	158.95
3/10/2025	163.77	168.16	163.22	163.84	188,496	163.84
3/07/2025	161.97	165.60	160.51	164.94	179,069	164.94
3/06/2025	161.42	162.57	159.57	162.00	244,337	162.00
3/05/2025	158.82	162.22	157.51	162.04	269,037	162.04
3/04/2025	156.44	160.32	154.97	157.64	267,563	157.64
3/03/2025	164.37	168.51	158.72	159.32	240,124	159.32
2/28/2025	164.11	165.65	161.52	164.40	221,056	164.40
2/27/2025	167.17	169.21	163.24	163.60	181,740	163.60
2/26/2025	171.17	173.13	168.69	168.84	188,677	168.84
2/25/2025	169.05	171.81	168.51	171.24	188,121	171.24
2/24/2025	168.42	169.02	165.62	167.96	206,082	167.96
2/21/2025	172.17	172.17	167.74	168.90	256,936	168.90
2/20/2025	174.01	174.01	169.56	170.52	217,116	170.52
2/19/2025	173.61	175.84	171.39	173.87	303,409	173.87
2/18/2025	174.00	176.87	172.61	176.55	302,764	176.55
2/14/2025	168.87	174.70	168.87	174.28	376,704	174.28
2/13/2025	166.19	168.14	165.47	167.61	249,764	167.61
2/12/2025	165.81	166.65	164.19	164.68	258,028	164.68
2/11/2025	176.41	181.99	169.31	169.33	695,885	169.33
2/10/2025	166.39	168.31	164.92	166.88	266,095	166.88
2/07/2025	168.11	168.34	164.82	165.42	190,372	165.42
2/06/2025	168.69	170.38	167.16	167.71	356,686	167.71
2/05/2025	166.91	168.57	165.51	167.59	265,630	167.59
2/04/2025	165.09	166.39	164.77	165.26	248,428	165.26
2/03/2025	163.93	168.25	163.00	165.84	239,607	165.84
1/31/2025	168.98	169.75	166.10	168.00	259,355	168.00
1/30/2025	167.83	170.49	167.65	169.63	166,055	169.63
1/29/2025	166.52	169.92	166.03	166.55	260,692	166.55
1/28/2025	167.21	167.78	165.53	167.12	148,301	167.12
1/27/2025	166.11	169.05	165.85	167.71	346,960	167.71
1/24/2025	167.15	167.27	165.02	166.00	207,014	166.00
1/23/2025	166.93	168.90	166.11	166.77	224,370	166.77
1/22/2025	169.72	170.80	164.57	166.93	372,733	166.93
1/21/2025	170.63	173.17	170.63	171.26	282,177	171.26
1/17/2025	168.69	169.77	168.03	168.79	154,181	168.79
1/16/2025	165.92	168.10	164.69	167.00	190,588	167.00
1/15/2025	169.64	169.64	165.51	166.30	305,241	166.30
1/14/2025	162.68	164.74	160.64	164.34	293,067	164.34
1/13/2025	156.51	161.25	156.51	160.36	197,753	160.36
1/10/2025	156.27	158.69	155.73	157.97	339,549	157.97
1/08/2025	160.56	161.26	158.63	159.08	229,791	159.08
1/07/2025	166.00	167.00	160.97	161.56	232,296	161.56
1/06/2025	167.42	170.43	165.19	165.34	200,612	165.34
1/03/2025	164.34	167.66	163.07	166.67	159,448	166.67