Simpson Manufacturing Co., Inc.
SSDNYSEIndustrials● Active
$186.98
+$1.57(+0.85%)
Market Cap$7.7B
P/E Ratio—
52W High$211.98
52W Low$151.38
Simpson Manufacturing Co., Inc.（SSD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ssd · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$218.38
Mar 8, 2024
-14.7% from here
5-Year Low5Y
$75.25
Oct 13, 2022
+147.5% from low
IPO Priceadj.
$3.03
May 26, 1994
+6.0K% since IPO
1 Year Ago
$158.86
Jun 9, 2025
+17.2% in 1Y
5 Years Ago
$111.75
Jun 8, 2021
+66.7% in 5Y
10 Years Ago
$39.89
Jun 8, 2016
+366.9% in 10Y
Historical Price Data · SSD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $186.99 | $187.57 | $184.50 | $186.91 | $186.91 | 151K | -0.04% |
| Jun 5, 2026 | $185.06 | $187.20 | $183.24 | $185.41 | $185.41 | 323K | +0.19% |
| Jun 4, 2026 | $189.96 | $191.19 | $186.46 | $186.81 | $186.81 | 254K | -1.66% |
| Jun 3, 2026 | $187.08 | $190.52 | $186.01 | $188.20 | $188.20 | 317K | +0.60% |
| Jun 2, 2026 | $186.46 | $190.12 | $186.46 | $187.80 | $187.80 | 347K | +0.72% |
| Jun 1, 2026 | $188.45 | $189.11 | $182.86 | $187.51 | $187.51 | 277K | -0.50% |
| May 29, 2026 | $190.09 | $193.21 | $189.74 | $189.74 | $189.74 | 379K | -0.18% |
| May 28, 2026 | $189.31 | $192.18 | $186.95 | $191.21 | $191.21 | 259K | +1.00% |
| May 27, 2026 | $191.71 | $194.51 | $190.50 | $190.84 | $190.84 | 290K | -0.45% |
| May 26, 2026 | $186.02 | $190.29 | $185.71 | $189.56 | $189.56 | 255K | +1.90% |
| May 22, 2026 | $185.45 | $186.56 | $183.89 | $185.01 | $185.01 | 140K | -0.24% |
| May 21, 2026 | $182.83 | $186.73 | $180.01 | $184.70 | $184.70 | 246K | +1.02% |
| May 20, 2026 | $178.57 | $185.35 | $175.77 | $185.00 | $185.00 | 492K | +3.60% |
| May 19, 2026 | $180.48 | $180.48 | $176.39 | $178.01 | $178.01 | 211K | -1.37% |
| May 18, 2026 | $179.71 | $182.13 | $178.23 | $182.00 | $182.00 | 231K | +1.27% |
| May 15, 2026 | $184.74 | $184.74 | $178.27 | $178.62 | $178.62 | 189K | -3.31% |
| May 14, 2026 | $185.27 | $187.92 | $184.23 | $185.64 | $185.64 | 324K | +0.20% |
| May 13, 2026 | $183.37 | $186.20 | $182.03 | $184.41 | $184.41 | 395K | +0.57% |
| May 12, 2026 | $186.15 | $186.15 | $181.05 | $184.20 | $184.20 | 330K | -1.05% |
| May 11, 2026 | $188.39 | $189.85 | $185.61 | $185.62 | $185.62 | 335K | -1.47% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SSD
Jan 1 → Dec 31 · 6 years2026+15.0%$162.50 → $186.91
+15.0%
2025-3.6%$167.54 → $161.47
-3.6%
2024-15.2%$195.45 → $165.83
-15.2%
2023+120.4%$89.81 → $197.98
+120.4%
2022-36.2%$138.91 → $88.66
-36.2%
2021+24.3%$111.84 → $139.07
+24.3%
Best Year2023 · +120.4%
Worst Year2022 · -36.2%
Positive Years3 / 6
Avg Annual Return+17.5%
6Y Total Return+67.1%
6Y CAGR~+8.9% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$911.16+0.00%
Mkt Cap $419.7B
GE Aerospace
GE
$323.01+0.00%
Mkt Cap $337.5B
RTX Corporation
RTX
$179.60+0.00%
Mkt Cap $241.9B
The Boeing Company
BA
$216.28+0.00%
Mkt Cap $170.5B
Union Pacific Corporation
UNP
$270.58+0.00%
Mkt Cap $160.6B
Eaton Corporation plc
ETN
$405.29+0.00%
Mkt Cap $157.4B
Deere & Company
DE
$577.73+0.00%
Mkt Cap $156.0B
Honeywell International Inc.
HON
$211.92+0.00%
Mkt Cap $134.3B
Lockheed Martin Corporation
LMT
$520.90+0.00%
Mkt Cap $120.1B
Vertiv Holdings Co
VRT
$302.47+0.00%
Mkt Cap $116.2BWhat If You Invested in SSD?
If you invested $1,000 in SSD 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,669
Total Return+366.9%
CAGR~+16.7% / yr
Profit+$3,669
Based on Jun 8, 2016 · $39.89Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Simpson Manufacturing Co., Inc.（SSD）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $186.24。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SSD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SSD 历史股价FMP 日线复权 OHLCV