Simpson Manufacturing Co., Inc. (SSD) Stock Price History
Historical prices from 1994 to 2026
- 1M
- +5.3%
- 3M
- -2.6%
- YTD
- +11.9%
- 1Y
- +4.2%
- 3Y
- +11.6%
- 5Y
- +9.6%
Loading 10-year price history...
SSD Historical Performance
SSD Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +16.4%
- 2003 annual price return
- +54.1%
- 2004 annual price return
- +39.4%
- 2005 annual price return
- +6.3%
- 2006 annual price return
- -16.4%
- 2007 annual price return
- -13.9%
- 2008 annual price return
- +5.4%
- 2009 annual price return
- -2.7%
- 2010 annual price return
- +12.3%
- 2011 annual price return
- +6.9%
- 2012 annual price return
- -3.0%
- 2013 annual price return
- +8.4%
- 2014 annual price return
- -4.6%
- 2015 annual price return
- -0.4%
- 2016 annual price return
- +31.7%
- 2017 annual price return
- +28.8%
- 2018 annual price return
- -5.7%
- 2019 annual price return
- +46.4%
- 2020 annual price return
- +15.1%
- 2021 annual price return
- +50.2%
- 2022 annual price return
- -33.8%
- 2023 annual price return
- +116.6%
- 2024 annual price return
- -14.4%
- 2025 annual price return
- -1.8%
- 2026 annual price return
- +3.9%
SSD Stock Price Trajectory (1994–2026)
As of October 24, 2026, Simpson Manufacturing Co., Inc. (SSD) trades at $184.36, representing a +4.2% return over the past year. The stock has delivered a +62.8% total return over five years (+9.6% 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 -15.6%, currently trading -0% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers MAS (+9.4% 1Y), AAON (-32.3% 1Y), and TREX (+2.5% 1Y), SSD has underperformed the peer group average. Compare SSD vs MAS →
SSD Historical Price Data · from 1994
Rows 1–50 of 8,158| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-23 | 185.50 | 186.04 | 182.63 | 184.36 | 489K | -1.37% |
| 2026-10-22 | 179.32 | 187.01 | 179.00 | 186.92 | 483K | +3.78% |
| 2026-10-21 | 180.88 | 181.57 | 178.98 | 180.11 | 523K | -0.27% |
| 2026-10-20 | 177.78 | 181.20 | 177.25 | 180.60 | 267K | +2.19% |
| 2026-10-19 | 176.71 | 177.99 | 175.29 | 176.73 | 274K | +0.18% |
| 2026-10-16 | 176.36 | 179.73 | 174.80 | 176.41 | 367K | +0.74% |
| 2026-10-15 | 173.18 | 176.19 | 172.88 | 175.12 | 268K | +2.36% |
| 2026-10-14 | 170.66 | 171.33 | 169.31 | 171.08 | 245K | -0.64% |
| 2026-10-13 | 171.82 | 173.00 | 169.91 | 172.19 | 230K | +1.20% |
| 2026-10-12 | 169.97 | 172.08 | 168.92 | 170.14 | 231K | -0.57% |
| 2026-10-09 | 172.05 | 172.52 | 169.74 | 171.12 | 234K | -0.48% |
| 2026-10-08 | 169.94 | 172.48 | 169.01 | 171.95 | 269K | +0.43% |
| 2026-10-07 | 173.81 | 173.82 | 169.51 | 171.22 | 406K | -2.17% |
| 2026-10-06 | 174.44 | 176.31 | 173.51 | 175.02 | 306K | +1.30% |
| 2026-10-05 | 172.40 | 174.84 | 170.16 | 172.77 | 357K | -0.46% |
| 2026-10-02 | 176.14 | 176.14 | 173.19 | 173.56 | 311K | +0.56% |
| 2026-10-01 | 170.00 | 173.22 | 168.68 | 172.59 | 296K | +1.00% |
| 2026-09-30 | 174.82 | 174.82 | 170.84 | 170.88 | 249K | -1.79% |
| 2026-09-29 | 175.16 | 175.42 | 172.62 | 173.99 | 226K | -0.46% |
| 2026-09-28 | 175.17 | 177.46 | 173.52 | 174.79 | 205K | -1.00% |
| 2026-09-25 | 174.26 | 176.78 | 173.19 | 176.55 | 310K | +1.69% |
| 2026-09-24 | 174.91 | 175.42 | 172.75 | 173.61 | 208K | -0.81% |
| 2026-09-23 | 175.48 | 176.57 | 174.41 | 175.02 | 259K | -0.95% |
| 2026-09-22 | 176.85 | 177.21 | 174.29 | 176.70 | 286K | +1.67% |
| 2026-09-21 | 171.78 | 174.03 | 170.21 | 173.80 | 465K | +1.50% |
| 2026-09-18 | 172.51 | 172.51 | 170.96 | 171.23 | 712K | -0.70% |
| 2026-09-17 | 175.78 | 175.78 | 171.54 | 172.44 | 291K | +0.16% |
| 2026-09-16 | 173.13 | 174.26 | 170.55 | 172.17 | 561K | -0.50% |
| 2026-09-15 | 172.02 | 173.45 | 170.39 | 173.03 | 311K | +0.84% |
| 2026-09-14 | 171.30 | 173.78 | 170.87 | 171.59 | 374K | -1.10% |
| 2026-09-11 | 175.04 | 175.80 | 171.36 | 173.49 | 204K | +0.61% |
| 2026-09-10 | 175.00 | 175.45 | 172.19 | 172.43 | 345K | -2.37% |
| 2026-09-09 | 178.25 | 179.12 | 174.84 | 176.62 | 313K | -1.25% |
| 2026-09-08 | 181.29 | 181.29 | 178.61 | 178.86 | 184K | -1.17% |
| 2026-09-04 | 177.40 | 181.43 | 176.41 | 180.97 | 145K | +1.62% |
| 2026-09-03 | 179.55 | 181.97 | 175.62 | 178.08 | 199K | +0.29% |
| 2026-09-02 | 177.50 | 179.23 | 175.16 | 177.56 | 234K | +0.40% |
| 2026-09-01 | 181.03 | 182.00 | 176.25 | 176.85 | 301K | -3.15% |
| 2026-08-31 | 181.57 | 182.76 | 180.00 | 182.61 | 250K | +0.30% |
| 2026-08-28 | 183.62 | 184.05 | 179.38 | 182.07 | 220K | -0.22% |
| 2026-08-27 | 184.01 | 184.20 | 181.34 | 182.48 | 154K | -1.32% |
| 2026-08-26 | 187.91 | 188.98 | 184.48 | 184.93 | 159K | -0.88% |
| 2026-08-25 | 189.87 | 189.87 | 185.40 | 186.58 | 257K | -0.51% |
| 2026-08-24 | 188.93 | 190.85 | 187.50 | 187.53 | 220K | -0.66% |
| 2026-08-21 | 187.88 | 189.52 | 186.98 | 188.77 | 158K | +0.47% |
| 2026-08-20 | 189.98 | 191.03 | 187.53 | 187.88 | 212K | -2.76% |
| 2026-08-19 | 192.34 | 195.55 | 191.53 | 193.22 | 319K | +1.78% |
| 2026-08-18 | 195.81 | 195.81 | 189.72 | 189.84 | 245K | -3.09% |
| 2026-08-17 | 192.31 | 196.06 | 191.95 | 195.89 | 263K | +1.09% |
| 2026-08-14 | 194.75 | 194.75 | 192.48 | 193.78 | 159K | -0.76% |
SSD Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SSD — Frequently Asked Questions
Quick answers to the most common questions about buying SSD stock.
How has SSD stock performed recently?
SSD returned +4.2% over the past year, beating its 5-year annualized CAGR of +9.6%. The stock trades below 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 $213.49. Current 1-year return of +4.2% 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 1994-2026, downloadable in CSV format.