Simpson Manufacturing Company Inc (SSD) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 56 out of 100 (momentum 57 · quality 64 · valuation 40), as of 2026-11-03.
Signal: Recovery attempt under the 200-day — Trades +12.5% vs the 50-day and +8.2% vs the 200-day average, 5.9% below the 52-week high and +28.9% off the 52-week low; a death cross printed 23 sessions ago. Computed from daily closes. (as of 2026-11-02)
Trend: Simpson Manufacturing Company Inc trades 12.5% above its 50-day and 8.2% above its 200-day moving average. (as of 2026-11-02)

Simpson Manufacturing designs and makes structural connectors, fasteners and lateral-force systems for wood construction, along with anchors, repair coatings, sealers and fibre-reinforced strengthening products for concrete and steel. It also sells engineering and design software and services, reaching dealers, home centres, contractors and component manufacturers across North America, Europe and Asia Pacific.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the SSD overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	195.58	201.65	195.58	200.54	+3.72%	344,198
2026-10-30	195.90	197.36	192.38	193.34	-1.09%	388,251
2026-10-29	191.45	195.69	191.45	195.47	+2.48%	276,681
2026-10-28	192.43	192.63	188.84	190.74	-0.48%	303,186
2026-10-27	185.00	192.69	185.00	191.66	+5.31%	486,437
2026-10-26	184.36	185.23	181.51	181.99	-1.29%	620,060
2026-10-23	185.50	186.04	182.63	184.36	-1.37%	489,276
2026-10-22	179.32	187.01	179.00	186.92	+3.78%	483,255
2026-10-21	180.88	181.57	178.98	180.11	-0.27%	522,856
2026-10-20	177.78	181.19	177.25	180.60	+2.19%	267,304
2026-10-19	176.71	177.99	175.29	176.73	+0.18%	274,355
2026-10-16	176.36	179.72	174.79	176.41	+0.74%	367,061
2026-10-15	173.18	176.19	172.88	175.12	+2.36%	268,392
2026-10-14	170.66	171.33	169.31	171.08	-0.64%	245,384
2026-10-13	171.82	173.00	169.91	172.19	+1.20%	229,845
2026-10-12	169.97	172.08	168.92	170.14	-0.57%	231,384
2026-10-09	172.05	172.52	169.74	171.12	-0.48%	233,651
2026-10-08	169.94	172.47	169.01	171.95	+0.43%	269,136
2026-10-07	173.81	173.82	169.51	171.22	-2.17%	405,904
2026-10-06	174.44	176.31	173.51	175.02	+1.30%	306,231
2026-10-05	172.40	174.84	170.16	172.77	-0.46%	356,773
2026-10-02	176.14	176.14	173.19	173.56	+0.56%	310,806
2026-10-01	170.00	173.22	168.68	172.59	+1.00%	295,467
2026-09-30	174.82	174.82	170.84	170.88	-1.79%	248,518
2026-09-29	175.16	175.42	172.62	173.99	-0.46%	225,889
2026-09-28	175.17	177.46	173.52	174.79	-1.00%	205,166
2026-09-25	174.26	176.78	173.19	176.55	+1.69%	309,914
2026-09-24	174.91	175.42	172.75	173.61	-0.81%	208,029
2026-09-23	175.48	176.56	174.41	175.02	-0.95%	259,217
2026-09-22	176.85	177.21	174.29	176.70	+1.67%	286,295
2026-09-21	171.78	174.03	170.21	173.80	+1.50%	465,383
2026-09-18	172.51	172.51	170.96	171.23	-0.70%	712,367
2026-09-17	175.78	175.78	171.54	172.44	+0.16%	291,366
2026-09-16	173.13	174.26	170.55	172.17	-0.50%	561,103
2026-09-15	172.02	173.44	170.39	173.03	+0.84%	310,702
2026-09-14	171.30	173.78	170.87	171.59	-1.10%	374,128
2026-09-11	175.04	175.80	171.35	173.49	+0.61%	204,100
2026-09-10	175.00	175.45	172.19	172.43	-2.37%	344,781
2026-09-09	178.25	179.12	174.84	176.62	-1.25%	313,077
2026-09-08	181.29	181.29	178.61	178.86	-1.17%	184,185
2026-09-04	177.40	181.43	176.41	180.97	+1.62%	145,012
2026-09-03	179.55	181.97	175.62	178.08	+0.29%	198,993
2026-09-02	177.50	179.23	175.16	177.56	+0.40%	234,361
2026-09-01	181.03	182.00	176.25	176.85	-3.15%	301,308
2026-08-31	181.57	182.75	180.00	182.61	+0.30%	250,216
2026-08-28	183.62	184.04	179.38	182.07	-0.22%	219,889
2026-08-27	184.01	184.20	181.34	182.48	-1.32%	153,746
2026-08-26	187.91	188.98	184.48	184.93	-0.88%	158,882
2026-08-25	189.87	189.87	185.40	186.58	-0.51%	256,536
2026-08-24	188.93	190.85	187.50	187.53	-0.66%	220,368
2026-08-21	187.88	189.52	186.98	188.77	+0.47%	157,580
2026-08-20	189.98	191.03	187.53	187.88	-2.76%	211,555
2026-08-19	192.34	195.55	191.53	193.22	+1.78%	319,044
2026-08-18	195.81	195.81	189.72	189.84	-3.09%	244,461
2026-08-17	192.31	196.06	191.95	195.89	+1.09%	263,172
2026-08-14	194.75	194.75	192.48	193.78	-0.76%	158,623
2026-08-13	196.98	197.45	194.31	195.27	+0.23%	280,442
2026-08-12	200.37	200.37	193.75	194.83	-2.53%	253,200
2026-08-11	196.09	200.00	196.09	199.89	+2.34%	173,141
2026-08-10	198.24	198.24	192.76	195.31	-1.50%	195,680
2026-08-07	193.68	198.47	192.98	198.29	+2.51%	285,844
2026-08-06	195.89	195.99	193.11	193.44	-1.98%	171,476
2026-08-05	195.97	199.22	195.97	197.35	+0.44%	280,287
2026-08-04	192.11	197.46	190.56	196.48	+2.24%	186,302
2026-08-03	191.09	193.28	189.70	192.17	+2.36%	194,676
2026-07-31	186.97	188.47	184.03	187.74	+0.57%	374,760
2026-07-30	190.30	193.72	184.68	186.67	-1.48%	330,228
2026-07-29	195.33	195.33	188.91	189.48	-4.44%	314,331
2026-07-28	198.00	209.32	197.88	198.28	+2.61%	573,147
2026-07-27	195.33	196.93	192.00	193.24	-0.33%	262,443
2026-07-24	190.29	194.65	190.29	193.88	+2.44%	350,459
2026-07-23	184.91	189.66	183.37	189.26	+1.32%	346,006
2026-07-22	184.76	188.21	184.76	186.80	+0.76%	191,982
2026-07-21	185.90	186.10	182.87	185.40	-0.15%	209,930
2026-07-20	189.38	190.63	184.93	185.68	-1.86%	325,114
2026-07-17	192.35	195.24	188.29	189.20	-2.37%	208,602
2026-07-16	188.71	194.49	188.71	193.80	+2.21%	218,636
2026-07-15	189.37	191.88	187.52	189.61	+0.23%	388,186
2026-07-14	188.79	190.38	186.15	189.18	+1.93%	358,149
2026-07-13	188.99	190.88	185.35	185.60	-1.69%	263,719
2026-07-10	188.93	191.74	188.73	188.80	+0.11%	178,275
2026-07-09	188.85	190.90	187.78	188.60	+0.80%	210,494
2026-07-08	189.94	189.94	185.84	187.10	-2.61%	289,355
2026-07-07	196.57	196.59	191.34	192.11	-2.79%	411,904
2026-07-06	201.10	201.10	195.47	197.62	-1.54%	250,742
2026-07-02	202.99	205.00	198.20	200.72	-1.33%	401,766
2026-07-01	207.59	210.25	203.34	203.42	-2.83%	403,596
2026-06-30	210.21	210.52	206.90	209.35	+0.06%	643,008
2026-06-29	209.08	211.00	207.43	209.23	-0.40%	361,211
2026-06-26	209.54	211.59	207.72	210.06	+0.20%	614,924
2026-06-25	208.58	213.49	207.56	209.64	+1.48%	422,045
2026-06-24	199.24	208.02	199.24	206.58	+4.49%	491,846
2026-06-23	196.58	200.90	196.58	197.71	-0.29%	392,480
2026-06-22	199.81	201.50	197.40	198.28	-0.93%	415,327
2026-06-18	194.12	203.25	192.90	200.14	+4.35%	657,233
2026-06-17	195.64	198.45	191.66	191.79	-1.92%	283,415
2026-06-16	195.04	197.85	195.04	195.55	+0.99%	231,722
2026-06-15	195.94	199.50	192.48	193.64	+0.30%	197,625
2026-06-12	195.67	195.76	192.27	193.07	-0.32%	190,123
2026-06-11	188.08	194.02	186.28	193.69	+4.01%	262,720
2026-06-10	193.16	193.16	185.83	186.22	-3.61%	289,195
2026-06-09	189.63	194.29	189.16	193.20	+3.99%	340,426
2026-06-08	185.46	187.57	184.50	185.79	+0.20%	270,747
2026-06-05	185.06	187.20	183.24	185.41	-0.75%	323,399
2026-06-04	189.96	191.19	186.46	186.81	-0.74%	253,565
2026-06-03	187.08	190.52	186.01	188.20	+0.21%	317,400
2026-06-02	186.46	190.12	186.46	187.80	+0.15%	346,893
2026-06-01	188.45	189.10	182.85	187.51	-1.18%	277,052
2026-05-29	190.09	193.21	189.74	189.74	-0.77%	378,632
2026-05-28	189.31	192.18	186.95	191.21	+0.19%	258,727
2026-05-27	191.71	194.51	190.50	190.84	+0.68%	290,411
2026-05-26	186.02	190.29	185.71	189.56	+2.46%	255,155
2026-05-22	185.45	186.56	183.89	185.01	+0.17%	140,310
2026-05-21	182.83	186.73	180.00	184.70	-0.16%	245,810
2026-05-20	178.57	185.35	175.76	185.00	+3.93%	491,657
2026-05-19	180.48	180.48	176.39	178.01	-2.19%	211,030
2026-05-18	179.71	182.13	178.23	182.00	+1.89%	230,880
2026-05-15	184.74	184.74	178.27	178.62	-3.78%	189,119
2026-05-14	185.27	187.92	184.22	185.64	+0.67%	323,838
2026-05-13	183.37	186.20	182.03	184.41	+0.11%	394,801
2026-05-12	186.15	186.15	181.05	184.20	-0.77%	329,974
2026-05-11	188.39	189.85	185.61	185.62	-1.59%	334,732
2026-05-08	193.18	193.18	188.15	188.61	-2.08%	391,546
2026-05-07	196.92	198.86	191.65	192.61	-0.86%	290,359
2026-05-06	193.84	195.50	192.56	194.28	+2.17%	288,500
2026-05-05	188.39	190.77	185.11	190.15	+1.84%	218,990
2026-05-04	190.46	192.38	183.88	186.71	-2.78%	390,300
2026-05-01	191.71	193.96	189.76	192.05	+0.69%	340,032
2026-04-30	189.18	191.48	188.05	190.73	+1.08%	275,526
2026-04-29	191.68	193.76	186.86	188.70	-1.25%	572,807
2026-04-28	189.97	199.75	187.08	191.08	+2.45%	553,793
2026-04-27	181.80	187.16	181.29	186.51	+2.72%	295,945
2026-04-24	184.90	185.05	181.10	181.57	-2.03%	358,294
2026-04-23	184.69	189.32	184.69	185.33	-0.08%	325,842
2026-04-22	184.50	185.87	181.09	185.47	+1.86%	607,356
2026-04-21	181.66	184.24	180.06	182.08	+0.72%	349,041
2026-04-20	176.29	181.31	175.50	180.77	+2.55%	356,850
2026-04-17	172.52	179.79	172.52	176.27	+3.77%	254,821
2026-04-16	173.23	174.79	169.37	169.86	-1.58%	251,291
2026-04-15	177.28	177.28	171.77	172.59	-2.98%	292,555
2026-04-14	180.28	180.91	177.69	177.89	-1.06%	201,719
2026-04-13	175.51	180.09	174.34	179.80	+2.07%	209,785
2026-04-10	177.89	177.89	175.31	176.15	-0.89%	162,302
2026-04-09	173.75	179.54	173.75	177.73	+1.46%	211,198
2026-04-08	171.54	175.76	171.00	175.18	+5.19%	308,423
2026-04-07	166.45	168.22	165.41	166.54	-0.64%	229,519
2026-04-06	165.15	167.68	163.33	167.61	+0.79%	162,466
2026-04-02	167.76	173.28	163.96	166.30	-2.78%	308,059
2026-04-01	171.78	174.62	170.75	171.05	-0.33%	256,086
2026-03-31	170.00	173.71	168.04	171.62	+2.66%	432,829
2026-03-30	170.40	170.40	167.06	167.17	-0.72%	250,760
2026-03-27	170.36	171.29	168.07	168.38	-1.61%	163,672
2026-03-26	173.95	176.32	170.25	171.13	-2.12%	249,432
2026-03-25	175.19	176.32	169.88	174.83	+1.15%	187,543
2026-03-24	170.10	174.72	168.96	172.85	+0.89%	193,498
2026-03-23	171.71	174.77	169.97	171.33	+2.58%	251,355
2026-03-20	170.81	171.56	165.25	167.02	-2.38%	567,965
2026-03-19	173.70	173.85	169.71	171.10	-2.23%	305,352
2026-03-18	175.83	178.20	174.91	175.00	-1.57%	203,224
2026-03-17	179.19	180.26	176.27	177.80	-0.25%	206,542
2026-03-16	179.16	179.52	176.82	178.25	+0.16%	228,758
2026-03-13	179.41	181.33	175.81	177.96	-0.22%	313,166
2026-03-12	178.63	180.12	176.69	178.36	-1.31%	301,738
2026-03-11	181.99	183.35	178.27	180.72	-0.52%	173,878
2026-03-10	183.51	185.33	181.40	181.66	-1.86%	204,594
2026-03-09	183.00	186.08	180.77	185.11	-0.49%	283,975
2026-03-06	185.79	187.15	183.48	186.02	-1.35%	317,409
2026-03-05	189.57	192.11	187.16	188.57	-1.50%	341,725
2026-03-04	191.26	191.99	189.78	191.44	+0.35%	162,896
2026-03-03	188.40	193.01	186.43	190.78	-1.13%	231,760
2026-03-02	191.00	194.98	189.25	192.96	-0.32%	228,796
2026-02-27	190.55	194.17	189.50	193.57	+0.53%	184,352
2026-02-26	193.31	193.99	189.07	192.54	+0.62%	143,789
2026-02-25	198.91	198.91	189.58	191.35	-3.27%	199,728
2026-02-24	196.86	199.64	196.20	197.82	+0.77%	157,439
2026-02-23	200.30	201.00	195.00	196.31	-1.85%	266,810
2026-02-20	200.16	204.51	199.02	200.02	-0.09%	151,024
2026-02-19	202.59	203.44	199.02	200.21	-1.54%	223,664
2026-02-18	205.88	208.50	203.04	203.35	-1.30%	228,926
2026-02-17	208.80	208.94	203.31	206.03	-1.43%	237,379
2026-02-13	208.57	210.59	206.19	209.01	-0.10%	359,659
2026-02-12	207.90	211.98	207.89	209.21	+1.61%	419,897
2026-02-11	204.56	207.94	201.07	205.89	+0.03%	364,094
2026-02-10	199.29	206.01	195.68	205.82	+4.97%	409,531
2026-02-09	194.45	197.00	193.77	196.07	+0.92%	203,240
2026-02-06	192.71	196.83	192.26	194.28	+1.50%	378,466
2026-02-05	192.12	194.63	189.71	191.40	-1.01%	293,603
2026-02-04	185.48	194.06	184.68	193.35	+5.56%	343,687
2026-02-03	178.95	185.92	177.06	183.17	+1.94%	244,996
2026-02-02	177.02	179.93	175.60	179.68	+1.64%	253,977
2026-01-30	175.90	179.33	174.82	176.78	-0.68%	276,040
2026-01-29	178.75	182.56	175.39	177.99	+0.30%	228,389
2026-01-28	179.50	180.22	176.77	177.46	-1.09%	205,279
2026-01-27	181.31	183.22	178.36	179.41	-1.77%	169,310
2026-01-26	183.89	184.00	181.28	182.65	+0.22%	204,106
2026-01-23	185.20	186.52	182.24	182.25	-2.17%	188,064
2026-01-22	188.55	189.99	184.58	186.29	-0.44%	201,090
2026-01-21	184.69	188.13	180.71	187.11	+1.83%	346,998
2026-01-20	184.90	185.88	182.61	183.75	-2.33%	261,003
2026-01-16	187.27	189.42	187.04	188.13	+0.19%	262,194
2026-01-15	183.92	187.86	183.92	187.78	+2.04%	307,791
2026-01-14	181.70	184.91	178.94	184.02	+1.07%	331,396
2026-01-13	179.84	182.19	179.35	182.07	+1.23%	197,318
2026-01-12	178.63	182.02	175.18	179.85	+0.45%	365,143
2026-01-09	174.19	179.71	173.67	179.04	+3.49%	318,748
2026-01-08	164.20	173.78	163.93	173.01	+4.65%	202,625
2026-01-07	170.81	172.35	164.20	165.32	-2.87%	259,485
2026-01-06	167.84	170.22	165.55	170.21	+0.66%	178,451
2026-01-05	165.64	170.82	165.64	169.10	+2.66%	328,408
2026-01-02	162.50	166.34	161.43	164.72	+2.01%	213,199
2025-12-31	163.93	166.31	161.25	161.47	-2.07%	274,102
2025-12-30	165.40	166.55	164.28	164.89	-0.81%	163,047
2025-12-29	168.00	168.17	165.24	166.24	-0.56%	190,941
2025-12-26	166.21	167.80	165.50	167.18	+0.34%	112,183
2025-12-24	165.97	167.03	164.78	166.61	+0.79%	87,506
2025-12-23	166.43	166.65	165.05	165.30	-1.27%	121,356
2025-12-22	167.13	168.16	165.00	167.43	+0.34%	264,010
2025-12-19	167.11	167.43	164.69	166.86	-0.61%	501,895
2025-12-18	167.70	170.08	166.16	167.88	+0.84%	239,831
2025-12-17	168.02	170.92	165.44	166.48	-1.47%	254,075
2025-12-16	167.97	170.16	167.14	168.97	+0.05%	288,244
2025-12-15	170.18	170.69	166.59	168.88	-0.35%	200,291
2025-12-12	171.87	173.81	167.63	169.47	-1.00%	232,441
2025-12-11	169.36	172.04	168.82	171.18	+1.71%	214,064
2025-12-10	165.22	169.15	164.61	168.31	+2.02%	475,086
2025-12-09	165.88	168.96	164.24	164.97	-1.12%	233,328
2025-12-08	168.96	170.88	165.84	166.84	-1.55%	334,536
2025-12-05	169.38	170.69	167.63	169.47	+0.25%	265,943
2025-12-04	170.77	172.22	168.20	169.04	-1.08%	227,764
2025-12-03	168.05	171.38	167.93	170.88	+2.08%	321,230
2025-12-02	170.00	170.64	165.61	167.40	-1.73%	386,525
2025-12-01	165.81	173.07	165.23	170.34	+1.77%	734,443
2025-11-28	168.11	169.01	166.51	167.38	-0.48%	87,968
2025-11-26	165.39	170.43	165.39	168.19	+1.17%	280,029
2025-11-25	163.69	167.32	163.48	166.25	+2.16%	315,751
2025-11-24	162.06	166.43	161.99	162.74	+0.00%	218,251
2025-11-21	158.04	163.72	158.04	162.74	+2.84%	488,989
2025-11-20	161.00	162.29	156.97	158.24	-0.55%	348,724
2025-11-19	159.03	159.85	157.60	159.12	+0.71%	293,496
2025-11-18	157.75	159.50	156.32	158.00	-0.32%	460,488
2025-11-17	164.00	164.59	158.17	158.51	-3.45%	254,067
2025-11-14	164.94	165.88	163.36	164.17	-1.29%	262,553
2025-11-13	167.05	169.32	165.43	166.32	-0.96%	237,619
2025-11-12	168.00	170.13	165.35	167.94	-0.01%	216,844
2025-11-11	169.18	170.05	167.09	167.96	-0.58%	219,780
2025-11-10	170.76	170.76	167.15	168.94	-1.07%	251,447
2025-11-07	168.24	170.88	168.14	170.76	+1.33%	200,961
2025-11-06	170.00	170.00	167.25	168.52	-0.68%	186,125
2025-11-05	172.49	174.31	166.38	169.67	-2.15%	401,244
2025-11-04	173.44	175.46	171.57	173.39	-0.20%	340,937

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Oct (+8.75%). Worst month: Sep (-7.19%). Based on 2 years of daily data (2025–2026).

Jan+4.75%
Feb+3.43%
Mar-6.23%
Apr+4.74%
May+0.01%
Jun+5.83%
Jul+2.16%
Aug+0.85%
Sep-7.19%
Oct+8.75%
Nov-3.66%
Dec-5.21%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Simpson Manufacturing Company Inc's (SSD) latest close?

200.54 on 2026-11-02, from the Closelook data lake's daily price record.

What is SSD's 52-week high and low?

213.49 high and 156.32 low over the trailing 52 weeks, as of 2026-11-02.

What is Simpson Manufacturing Company Inc's strongest and weakest month historically?

Historically, SSD's strongest calendar month has been Oct (average +8.75%) and its weakest Sep (average -7.19%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.

What is Simpson Manufacturing Company Inc's Closelooknet score?

56 out of 100 (momentum 57 · quality 64 · valuation 40), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on SSD?

Recovery attempt under the 200-day: Trades +12.5% vs the 50-day and +8.2% vs the 200-day average, 5.9% below the 52-week high and +28.9% off the 52-week low; a death cross printed 23 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is SSD above its 50-day and 200-day moving averages?

Simpson Manufacturing Company Inc trades 12.5% above its 50-day and 8.2% above its 200-day moving average (10.9% above its 20-day). As of 2026-11-02.