Simpson Manufacturing Co., Inc. (SSD) Stock Price History
Historical prices from 1994 to 2026
- 1M
- +3.4%
- 3M
- +15.4%
- YTD
- +16.6%
- 1Y
- +20.5%
- 3Y
- +13.0%
- 5Y
- +11.7%
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
- +17.5%
SSD Stock Price Trajectory (1994–2026)
As of July 8, 2026, Simpson Manufacturing Co., Inc. (SSD) trades at $192.11, representing a +20.5% return over the past year. The stock has delivered a +78.4% total return over five years (+11.7% 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 -12.0%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers MAS (+21.5% 1Y), AAON (+49.8% 1Y), and TREX (-18.3% 1Y), SSD has underperformed the peer group average. Compare SSD vs MAS →
SSD Historical Price Data · from 1994
Rows 1–50 of 8,082| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 195.98 | 196.59 | 191.34 | 192.11 | 392K | -2.79% |
| 2026-07-06 | 200.45 | 200.96 | 195.47 | 197.62 | 238K | -1.54% |
| 2026-07-02 | 203.38 | 205.00 | 198.20 | 200.72 | 372K | -1.33% |
| 2026-07-01 | 207.59 | 210.25 | 203.42 | 203.42 | 399K | -2.83% |
| 2026-06-30 | 210.21 | 210.52 | 206.90 | 209.35 | 616K | +0.06% |
| 2026-06-29 | 207.93 | 210.38 | 207.35 | 209.23 | 346K | -0.40% |
| 2026-06-26 | 209.54 | 211.59 | 207.72 | 210.06 | 216K | +0.20% |
| 2026-06-25 | 208.49 | 213.49 | 207.56 | 209.64 | 409K | +1.48% |
| 2026-06-24 | 199.24 | 208.02 | 199.24 | 206.58 | 480K | +4.49% |
| 2026-06-23 | 196.58 | 200.90 | 196.58 | 197.71 | 231K | -0.29% |
| 2026-06-22 | 198.49 | 201.46 | 197.40 | 198.28 | 407K | -0.93% |
| 2026-06-18 | 194.12 | 203.25 | 192.90 | 200.14 | 636K | +4.35% |
| 2026-06-17 | 195.64 | 198.45 | 191.66 | 191.79 | 259K | -1.92% |
| 2026-06-16 | 195.04 | 197.85 | 195.04 | 195.55 | 224K | +0.99% |
| 2026-06-15 | 195.94 | 199.50 | 192.48 | 193.64 | 194K | +0.30% |
| 2026-06-12 | 194.39 | 195.76 | 192.27 | 193.07 | 188K | -0.32% |
| 2026-06-11 | 188.08 | 194.00 | 186.28 | 193.69 | 256K | +4.01% |
| 2026-06-10 | 191.60 | 193.16 | 185.84 | 186.22 | 225K | -3.61% |
| 2026-06-09 | 189.63 | 194.29 | 189.16 | 193.20 | 337K | +3.99% |
| 2026-06-08 | 186.99 | 187.57 | 184.50 | 185.79 | 262K | +0.20% |
| 2026-06-05 | 185.54 | 187.42 | 183.36 | 185.41 | 312K | -0.75% |
| 2026-06-04 | 189.96 | 191.19 | 186.52 | 186.81 | 239K | -0.74% |
| 2026-06-03 | 187.08 | 190.52 | 186.01 | 188.20 | 309K | +0.21% |
| 2026-06-02 | 187.41 | 190.12 | 186.46 | 187.80 | 336K | +0.15% |
| 2026-06-01 | 188.45 | 189.10 | 182.85 | 187.51 | 118K | -1.18% |
| 2026-05-29 | 190.09 | 193.10 | 189.74 | 189.74 | 281K | -0.77% |
| 2026-05-28 | 189.31 | 192.18 | 186.95 | 191.21 | 250K | +0.19% |
| 2026-05-27 | 191.71 | 194.51 | 190.50 | 190.84 | 278K | +0.68% |
| 2026-05-26 | 186.02 | 190.29 | 185.71 | 189.56 | 246K | +2.46% |
| 2026-05-22 | 185.45 | 186.56 | 183.89 | 185.01 | 32K | +0.17% |
| 2026-05-21 | 182.83 | 186.73 | 180.00 | 184.70 | 238K | -0.16% |
| 2026-05-20 | 178.57 | 185.35 | 175.76 | 185.00 | 485K | +3.93% |
| 2026-05-19 | 178.59 | 180.48 | 176.39 | 178.01 | 166K | -2.19% |
| 2026-05-18 | 180.48 | 182.13 | 178.23 | 182.00 | 228K | +1.89% |
| 2026-05-15 | 184.74 | 184.74 | 178.29 | 178.62 | 184K | -3.78% |
| 2026-05-14 | 185.27 | 188.21 | 184.31 | 185.64 | 322K | +0.67% |
| 2026-05-13 | 183.37 | 186.20 | 182.03 | 184.41 | 390K | +0.11% |
| 2026-05-12 | 186.15 | 186.15 | 181.05 | 184.20 | 322K | -0.77% |
| 2026-05-11 | 188.39 | 189.85 | 185.61 | 185.62 | 194K | -1.59% |
| 2026-05-08 | 193.18 | 193.18 | 188.15 | 188.61 | 387K | -2.08% |
| 2026-05-07 | 196.44 | 198.86 | 191.66 | 192.61 | 267K | -0.86% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +20.5% over the past year, beating its 5-year annualized CAGR of +11.7%. 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 $213.49. Current 1-year return of +20.5% 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.