Simpson Manufacturing Co., Inc. (SSD) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
SSD Historical Performance
Short-Term Returns
SSD Stock Price Trajectory (2011–2026)
As of May 6, 2026, Simpson Manufacturing Co., Inc. (SSD) trades at $194.28, representing a +26.6% return over the past year. The stock has delivered a +71.1% total return over five years (+10.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $218.38 on March 8, 2024. From this peak, SSD has corrected -11.0%, currently trading 9% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers MAS (+18.8% 1Y), AAON (+0.9% 1Y), and TREX (-31.3% 1Y), SSD has underperformed the peer group average. Compare SSD vs MAS →
SSD Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 193.84 | 195.50 | 192.56 | 194.28 | 282K | +2.17% |
| 2026-05-05 | 186.80 | 190.92 | 185.16 | 190.15 | 216K | +1.84% |
| 2026-05-04 | 190.46 | 192.38 | 183.88 | 186.71 | 386K | -2.78% |
| 2026-05-01 | 190.01 | 193.94 | 189.76 | 192.05 | 300K | +0.69% |
| 2026-04-30 | 189.18 | 191.48 | 188.05 | 190.73 | 206K | +1.08% |
| 2026-04-29 | 191.68 | 193.76 | 186.86 | 188.70 | 562K | -1.25% |
| 2026-04-28 | 198.99 | 199.00 | 187.08 | 191.08 | 537K | +2.41% |
| 2026-04-27 | 181.80 | 187.14 | 181.29 | 186.58 | 295K | +2.76% |
| 2026-04-24 | 184.90 | 185.05 | 181.13 | 181.57 | 323K | -2.03% |
| 2026-04-23 | 184.69 | 189.32 | 184.69 | 185.33 | 320K | -0.08% |
| 2026-04-22 | 183.14 | 185.86 | 181.09 | 185.47 | 597K | +1.86% |
| 2026-04-21 | 182.32 | 184.24 | 180.74 | 182.08 | 342K | +0.72% |
| 2026-04-20 | 176.29 | 181.24 | 175.50 | 180.77 | 348K | +2.55% |
| 2026-04-17 | 172.52 | 179.79 | 172.52 | 176.27 | 250K | +3.77% |
| 2026-04-16 | 173.23 | 174.79 | 169.28 | 169.86 | 237K | -1.58% |
| 2026-04-15 | 177.12 | 177.28 | 171.77 | 172.59 | 274K | -2.98% |
| 2026-04-14 | 180.43 | 180.91 | 177.76 | 177.89 | 194K | -1.06% |
| 2026-04-13 | 175.68 | 180.07 | 174.34 | 179.80 | 180K | +2.07% |
| 2026-04-10 | 175.97 | 177.89 | 175.97 | 176.15 | 158K | -0.89% |
| 2026-04-09 | 173.75 | 179.42 | 173.75 | 177.73 | 207K | +1.46% |
| 2026-04-08 | 171.54 | 175.76 | 171.54 | 175.18 | 298K | +5.19% |
| 2026-04-07 | 166.45 | 168.22 | 165.41 | 166.54 | 225K | -0.64% |
| 2026-04-06 | 165.15 | 167.68 | 163.33 | 167.61 | 159K | +0.79% |
| 2026-04-02 | 168.06 | 173.28 | 163.96 | 166.30 | 274K | -2.78% |
| 2026-04-01 | 171.78 | 174.62 | 170.75 | 171.05 | 251K | -0.33% |
| 2026-03-31 | 170.00 | 173.71 | 168.04 | 171.62 | 428K | +2.66% |
| 2026-03-30 | 170.40 | 170.40 | 167.06 | 167.17 | 240K | -0.72% |
| 2026-03-27 | 170.43 | 171.29 | 168.07 | 168.38 | 157K | -1.61% |
| 2026-03-26 | 173.95 | 176.32 | 170.25 | 171.13 | 214K | -2.12% |
| 2026-03-25 | 175.19 | 176.32 | 169.88 | 174.83 | 184K | +1.15% |
See SSD's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SSD Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SSD vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonSSD — Frequently Asked Questions
Quick answers to the most common questions about buying SSD stock.
How has SSD stock performed recently?
SSD returned +26.6% over the past year, beating its 5-year annualized CAGR of +10.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is SSD's all-time high price?
Simpson Manufacturing Co., Inc. reached $218.38 on 2024-03-08. The 52-week high is $211.98. Current 1-year return of +26.6% places the stock closer to historical peaks.
Where can I download SSD historical price data?
This page provides SSD daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.