Simpson Manufacturing Co., Inc. ( SSD) - Price History
Monthly price history for SSD (Simpson Manufacturing Co., Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| November 2026 | $198.99 | $198.99 |
| October 2026 | $193.22 | $193.22 |
| September 2026 | $170.58 | $170.88 |
| August 2026 | $182.29 | $182.61 |
| July 2026 | $187.41 | $187.74 |
| June 2026 | $208.67 | $209.35 |
| May 2026 | $189.13 | $189.74 |
| April 2026 | $190.11 | $190.73 |
| March 2026 | $170.78 | $171.62 |
| February 2026 | $192.62 | $193.57 |
| January 2026 | $175.91 | $176.78 |
| December 2025 | $160.39 | $161.47 |
| November 2025 | $166.26 | $167.38 |
| October 2025 | $175.32 | $176.50 |
| September 2025 | $166.05 | $167.46 |
| August 2025 | $189.51 | $191.12 |
| July 2025 | $177.92 | $179.43 |
| June 2025 | $153.73 | $155.31 |
| May 2025 | $154.12 | $155.70 |
| April 2025 | $152.13 | $153.69 |
| March 2025 | $155.21 | $157.08 |
| February 2025 | $162.44 | $164.40 |
| January 2025 | $166 | $168 |
| December 2024 | $163.58 | $165.83 |
| November 2024 | $185.84 | $188.40 |
| October 2024 | $177.35 | $179.79 |
| September 2024 | $188.40 | $191.27 |
| August 2024 | $180.31 | $183.06 |
| July 2024 | $189.20 | $192.09 |
| June 2024 | $165.72 | $168.53 |
| May 2024 | $163.15 | $165.92 |
| April 2024 | $170.99 | $173.89 |
| March 2024 | $201.48 | $205.18 |
| February 2024 | $204.91 | $208.68 |
| January 2024 | $177.72 | $180.99 |
| December 2023 | $194.14 | $197.98 |
| November 2023 | $163.73 | $166.97 |
| October 2023 | $130.59 | $133.18 |
| September 2023 | $146.63 | $149.81 |
| August 2023 | $156.37 | $159.76 |
| July 2023 | $154.64 | $158 |
| June 2023 | $135.29 | $138.50 |
| May 2023 | $115.45 | $118.19 |
| April 2023 | $122.86 | $125.78 |
| March 2023 | $106.83 | $109.64 |
| February 2023 | $105.10 | $107.86 |
| January 2023 | $104.37 | $107.11 |
| December 2022 | $86.14 | $88.66 |
| November 2022 | $90.41 | $93.05 |
| October 2022 | $83.06 | $85.48 |
| September 2022 | $75.94 | $78.40 |
| August 2022 | $89.73 | $92.64 |
| July 2022 | $100.04 | $103.28 |
| June 2022 | $97.21 | $100.61 |
| May 2022 | $104.69 | $108.35 |
| April 2022 | $100.16 | $103.67 |
| March 2022 | $105.11 | $109.04 |
| February 2022 | $114.24 | $118.51 |
| January 2022 | $108.72 | $112.79 |
| December 2021 | $133.81 | $139.07 |
| November 2021 | $110.99 | $115.36 |
| October 2021 | $102.08 | $106.09 |
| September 2021 | $102.69 | $106.97 |
| August 2021 | $108.62 | $113.15 |
| July 2021 | $107.98 | $112.48 |
| June 2021 | $106.02 | $110.44 |
| May 2021 | $107.58 | $112.32 |
| April 2021 | $107.94 | $112.70 |
| March 2021 | $99.35 | $103.73 |
| February 2021 | $93.14 | $97.46 |
| January 2021 | $87.92 | $92 |
| December 2020 | $89.09 | $93.45 |
| November 2020 | $87.61 | $91.90 |
| October 2020 | $84.58 | $88.72 |
| September 2020 | $92.62 | $97.16 |
| August 2020 | $93.53 | $98.34 |
| July 2020 | $91.84 | $96.56 |
| June 2020 | $80.01 | $84.36 |
| May 2020 | $75.93 | $80.06 |
| April 2020 | $68.38 | $72.10 |
| March 2020 | $58.57 | $61.98 |
| February 2020 | $75.06 | $79.43 |
| January 2020 | $78.12 | $82.67 |
| December 2019 | $75.81 | $80.23 |
| November 2019 | $76.51 | $81.20 |
| October 2019 | $77.87 | $82.64 |
| September 2019 | $65.14 | $69.37 |
| August 2019 | $60.29 | $64.20 |
| July 2019 | $58 | $61.76 |
| June 2019 | $62.19 | $66.46 |
| May 2019 | $56.93 | $60.84 |
| April 2019 | $59.59 | $63.68 |
| March 2019 | $55.26 | $59.27 |
| February 2019 | $55.87 | $59.93 |
| January 2019 | $57.22 | $61.38 |
| December 2018 | $50.26 | $54.13 |
| November 2018 | $54.32 | $58.50 |
| October 2018 | $53 | $57.08 |
| September 2018 | $67.07 | $72.46 |
| August 2018 | $71.06 | $76.77 |
| July 2018 | $67.54 | $72.96 |
| June 2018 | $57.37 | $62.19 |
| May 2018 | $58.40 | $63.31 |
| April 2018 | $50.44 | $54.68 |
| March 2018 | $52.93 | $57.59 |
| February 2018 | $50.84 | $55.32 |
| January 2018 | $53.98 | $58.74 |
| December 2017 | $52.57 | $57.41 |
| November 2017 | $54.91 | $59.97 |
| October 2017 | $51.04 | $55.74 |
| September 2017 | $44.72 | $49.04 |
| August 2017 | $39.92 | $43.78 |
| July 2017 | $40.38 | $44.29 |
| June 2017 | $39.66 | $43.71 |
| May 2017 | $36.46 | $40.18 |
| April 2017 | $37.85 | $41.71 |
| March 2017 | $38.93 | $43.09 |
| February 2017 | $39 | $43.16 |
| January 2017 | $39.32 | $43.52 |
| December 2016 | $39.37 | $43.75 |
| November 2016 | $42.42 | $47.14 |
| October 2016 | $38.51 | $42.80 |
| September 2016 | $39.39 | $43.95 |
| August 2016 | $39.32 | $43.88 |
| July 2016 | $36.56 | $40.80 |
| June 2016 | $35.66 | $39.97 |
| May 2016 | $35.30 | $39.57 |
| April 2016 | $33.54 | $37.60 |
| March 2016 | $33.91 | $38.17 |
| February 2016 | $30.15 | $33.94 |
| January 2016 | $28.98 | $32.63 |
| December 2015 | $30.19 | $34.15 |
| November 2015 | $32.82 | $37.13 |
| October 2015 | $33.58 | $37.98 |
| September 2015 | $29.61 | $33.49 |
| August 2015 | $30.71 | $34.91 |
| July 2015 | $31.52 | $35.82 |
| June 2015 | $29.91 | $34 |
| May 2015 | $29.70 | $33.92 |
| April 2015 | $28.70 | $32.78 |
| March 2015 | $32.72 | $37.37 |
| February 2015 | $31.58 | $36.20 |
| January 2015 | $28.48 | $32.64 |
| December 2014 | $30.06 | $34.60 |
| November 2014 | $28.85 | $33.20 |
| October 2014 | $28.74 | $33.08 |
| September 2014 | $25.33 | $29.15 |
| August 2014 | $27.95 | $32.32 |
| July 2014 | $26.30 | $30.41 |
| June 2014 | $31.32 | $36.36 |
| May 2014 | $28.65 | $33.26 |
| April 2014 | $28.25 | $32.79 |
| March 2014 | $30.33 | $35.33 |
| February 2014 | $30.35 | $35.35 |
| January 2014 | $27.98 | $32.60 |
| December 2013 | $31.53 | $36.73 |
| November 2013 | $31.06 | $36.30 |
| October 2013 | $30.33 | $35.45 |
| September 2013 | $27.76 | $32.57 |
| August 2013 | $26.65 | $31.27 |
| July 2013 | $28.14 | $33.02 |
| June 2013 | $24.97 | $29.42 |
| May 2013 | $24.84 | $29.27 |
| April 2013 | $24.39 | $28.74 |
| March 2013 | $25.98 | $30.61 |
| February 2013 | $24.70 | $29.10 |
| January 2013 | $27.51 | $32.42 |
| December 2012 | $27.83 | $32.79 |
| November 2012 | $27.55 | $32.71 |
| October 2012 | $25.65 | $30.46 |
| September 2012 | $24 | $28.62 |
| August 2012 | $21.32 | $25.43 |
| July 2012 | $20.32 | $24.24 |
| June 2012 | $24.64 | $29.51 |
| May 2012 | $23.20 | $27.79 |
| April 2012 | $25.91 | $31.03 |
| March 2012 | $26.82 | $32.25 |
| February 2012 | $24.80 | $29.82 |
| January 2012 | $26.93 | $32.38 |
| December 2011 | $27.89 | $33.66 |
| November 2011 | $27.43 | $33.10 |
| October 2011 | $25.40 | $30.66 |
| September 2011 | $20.55 | $24.93 |
| August 2011 | $23.43 | $28.43 |
| July 2011 | $23.33 | $28.30 |
| June 2011 | $24.52 | $29.87 |
| May 2011 | $23 | $28.02 |
| April 2011 | $22.92 | $27.92 |
| March 2011 | $24.08 | $29.46 |
| February 2011 | $23.65 | $28.93 |
| January 2011 | $24.32 | $29.75 |
| December 2010 | $25.19 | $30.91 |
| November 2010 | $21.08 | $25.87 |
| October 2010 | $21.66 | $26.58 |
| September 2010 | $20.92 | $25.78 |
| August 2010 | $17.89 | $22.04 |
| July 2010 | $20.93 | $25.79 |
| June 2010 | $19.84 | $24.55 |
| May 2010 | $23.62 | $29.22 |
| April 2010 | $27.47 | $33.99 |
| March 2010 | $22.36 | $27.76 |
| February 2010 | $19.80 | $24.58 |
| January 2010 | $19.86 | $24.66 |
| December 2009 | $21.58 | $26.89 |
| November 2009 | $19.95 | $24.86 |
| October 2009 | $18.77 | $23.39 |
| September 2009 | $20.27 | $25.26 |
| August 2009 | $20.54 | $25.70 |
| July 2009 | $22.70 | $28.40 |
| June 2009 | $17.28 | $21.62 |
| May 2009 | $16.58 | $20.84 |
| April 2009 | $17.72 | $22.26 |
| March 2009 | $14.26 | $18.02 |
| February 2009 | $12.32 | $15.56 |
| January 2009 | $15.88 | $20.07 |
| December 2008 | $21.89 | $27.76 |
| November 2008 | $20.50 | $26 |
| October 2008 | $18.17 | $23.04 |
| September 2008 | $21.28 | $27.09 |
| August 2008 | $21.84 | $27.80 |
| July 2008 | $18.86 | $24.01 |
| June 2008 | $18.57 | $23.74 |
| May 2008 | $20.64 | $26.38 |
| April 2008 | $20.65 | $26.39 |
| March 2008 | $21.19 | $27.18 |
| February 2008 | $18.68 | $23.96 |
| January 2008 | $21.48 | $27.55 |
| December 2007 | $20.64 | $26.59 |
| November 2007 | $20.66 | $26.61 |
| October 2007 | $23.28 | $29.99 |
| September 2007 | $24.65 | $31.85 |
| August 2007 | $25.54 | $33 |
| July 2007 | $26.18 | $33.83 |
| June 2007 | $26.03 | $33.74 |
| May 2007 | $25.71 | $33.32 |
| April 2007 | $24.82 | $32.17 |
| March 2007 | $23.72 | $30.84 |
| February 2007 | $25.55 | $33.22 |
| January 2007 | $25.16 | $32.71 |
| December 2006 | $24.28 | $31.65 |
| November 2006 | $23.76 | $30.97 |
| October 2006 | $21.78 | $28.39 |
| September 2006 | $20.67 | $27.03 |
| August 2006 | $20.15 | $26.35 |
| July 2006 | $21.42 | $28 |
| June 2006 | $27.51 | $36.05 |
| May 2006 | $26.47 | $34.69 |
| April 2006 | $30.52 | $39.99 |
| March 2006 | $32.98 | $43.30 |
| February 2006 | $29.78 | $39.09 |
| January 2006 | $29.47 | $38.69 |
| December 2005 | $27.63 | $36.35 |
| November 2005 | $31.15 | $40.98 |
| October 2005 | $29.99 | $39.46 |
| September 2005 | $29.71 | $39.14 |
| August 2005 | $28.26 | $37.23 |
| July 2005 | $29.09 | $38.32 |
| June 2005 | $23.15 | $30.55 |
| May 2005 | $21.78 | $28.74 |
| April 2005 | $20.46 | $27 |
| March 2005 | $23.38 | $30.90 |
| February 2005 | $26.13 | $34.53 |
| January 2005 | $27.16 | $35.90 |
| December 2004 | $26.37 | $34.90 |
| November 2004 | $25.39 | $33.60 |
| October 2004 | $24.28 | $64.28 |
| September 2004 | $23.84 | $63.20 |
| August 2004 | $21.31 | $56.50 |
| July 2004 | $21.13 | $56.01 |
| June 2004 | $21.13 | $56.12 |
| May 2004 | $20.63 | $54.80 |
| April 2004 | $19.64 | $52.16 |
| March 2004 | $18.39 | $48.95 |
| February 2004 | $17.74 | $47.21 |
| January 2004 | $18.58 | $49.46 |
| December 2003 | $19.11 | $50.86 |
| November 2003 | $18.49 | $49.20 |
| October 2003 | $16.81 | $44.75 |
| September 2003 | $15.36 | $40.89 |
| August 2003 | $17.88 | $47.60 |
| July 2003 | $16.78 | $44.66 |
| June 2003 | $13.75 | $36.60 |
| May 2003 | $13.38 | $35.60 |
| April 2003 | $13.20 | $35.12 |
| March 2003 | $12.70 | $33.80 |
| February 2003 | $12.70 | $33.80 |
| January 2003 | $12.98 | $34.55 |
| December 2002 | $12.36 | $32.90 |
| November 2002 | $12.72 | $33.85 |
| October 2002 | $13.26 | $35.30 |
| September 2002 | $11.79 | $31.39 |
| August 2002 | $11.54 | $30.70 |
| July 2002 | $11.15 | $59.35 |
| June 2002 | $10.73 | $57.13 |
| May 2002 | $11.84 | $63 |
| April 2002 | $12.34 | $65.70 |
| March 2002 | $11.49 | $61.15 |
| February 2002 | $10.14 | $54 |
| January 2002 | $9.90 | $52.68 |
| December 2001 | $10.76 | $57.30 |
| November 2001 | $9.75 | $51.90 |
| October 2001 | $9.66 | $51.40 |
| September 2001 | $9.96 | $53 |
| August 2001 | $11.24 | $59.85 |
| July 2001 | $11.01 | $58.60 |
| June 2001 | $11.37 | $60.50 |
| May 2001 | $8.87 | $47.20 |
| April 2001 | $9.12 | $48.55 |
| March 2001 | $9.26 | $49.30 |
| February 2001 | $9.36 | $49.85 |
| January 2001 | $9.88 | $52.57 |
| December 2000 | $9.58 | $51 |
| November 2000 | $8.90 | $47.38 |
| October 2000 | $8.01 | $42.62 |
| September 2000 | $8.40 | $44.69 |
| August 2000 | $8.83 | $47 |
| July 2000 | $9.21 | $49 |
| June 2000 | $8.98 | $47.81 |
| May 2000 | $8.95 | $47.62 |
| April 2000 | $8.50 | $45.25 |
| March 2000 | $7.42 | $39.50 |
| February 2000 | $7.96 | $42.38 |
| January 2000 | $7.40 | $39.38 |
| December 1999 | $8.22 | $43.75 |
| November 1999 | $7.83 | $41.69 |
| October 1999 | $7.62 | $40.56 |
| September 1999 | $8.81 | $46.88 |
| August 1999 | $9.68 | $51.50 |
| July 1999 | $9.65 | $51.38 |
| June 1999 | $8.92 | $47.50 |
| May 1999 | $8.34 | $44.38 |
| April 1999 | $8.69 | $46.25 |
| March 1999 | $7.56 | $40.25 |
| February 1999 | $6.66 | $35.44 |
| January 1999 | $7.17 | $38.19 |
| December 1998 | $7.03 | $37.44 |
| November 1998 | $7.04 | $37.50 |
| October 1998 | $6.15 | $32.75 |
| September 1998 | $5.50 | $29.25 |
| August 1998 | $5.47 | $29.12 |
| July 1998 | $7.39 | $39.31 |
| June 1998 | $7.26 | $38.62 |
| May 1998 | $7.49 | $39.88 |
| April 1998 | $7.80 | $41.50 |
| March 1998 | $7.66 | $40.75 |
| February 1998 | $7.73 | $41.12 |
| January 1998 | $6.46 | $34.38 |
| December 1997 | $6.26 | $33.31 |
| November 1997 | $6.46 | $34.38 |
| October 1997 | $6.69 | $35.62 |
| September 1997 | $7.87 | $41.88 |
| August 1997 | $6.93 | $36.88 |
| July 1997 | $6.39 | $34 |
| June 1997 | $4.98 | $26.50 |
| May 1997 | $4.93 | $26.25 |
| April 1997 | $4.51 | $24 |
| March 1997 | $4.79 | $25.50 |
| February 1997 | $4.79 | $25.50 |
| January 1997 | $4.60 | $24.50 |
| December 1996 | $4.32 | $23 |
| November 1996 | $4.13 | $22 |
| October 1996 | $3.90 | $20.75 |
| September 1996 | $3.76 | $20 |
| August 1996 | $3.57 | $19 |
| July 1996 | $3.85 | $20.50 |
| June 1996 | $3.76 | $20 |
| May 1996 | $3.43 | $18.25 |
| April 1996 | $3.24 | $17.25 |
| March 1996 | $2.96 | $15.75 |
| February 1996 | $2.68 | $14.25 |
| January 1996 | $2.63 | $14 |
| December 1995 | $2.54 | $13.50 |
| November 1995 | $2.84 | $15.12 |
| October 1995 | $2.80 | $14.88 |
| September 1995 | $2.28 | $12.12 |
| August 1995 | $2.21 | $11.75 |
| July 1995 | $2.28 | $12.12 |
| June 1995 | $2.28 | $12.12 |
| May 1995 | $1.97 | $10.50 |
| April 1995 | $2 | $10.62 |
| March 1995 | $1.83 | $9.75 |
| February 1995 | $1.86 | $9.88 |
| January 1995 | $1.93 | $10.25 |
| December 1994 | $2.02 | $10.75 |
| November 1994 | $1.97 | $10.50 |
| October 1994 | $2.09 | $11.12 |
| September 1994 | $1.95 | $10.38 |
| August 1994 | $2.16 | $11.50 |
| July 1994 | $2.28 | $12.12 |
| June 1994 | $2.23 | $11.88 |
| May 1994 | $2.35 | $12.50 |
SSD
Price: $198.99
52 week price:
Dividend Yield: 0.60%
5-year range yield:
Forward Dividend Yield: 0.60%
Payout Ratio: 14.40%
Payout Ratio Range:
Dividend Per Share: 1.20 USD
Earnings Per Share: 9.25 USD
P/E Ratio: 20.90
Exchange: NYQ
Sector: Basic Materials
Industry: Lumber & Wood Production
Country: United States
Volume: 73711
Ebitda: 24.7 millionMarket Capitalization: 7.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR3: 3.78%
DGR5: 4.39%
DGR10: 6.71%
DGR20: 9.72%