Simpson Manufacturing - 27 Year Stock Price History | SSD

Historical daily share price chart and data for Simpson Manufacturing since 1994 adjusted for splits. The latest closing stock price for Simpson Manufacturing as of September 17, 2021 is 106.72.
  • The all-time high Simpson Manufacturing stock closing price was 118.46 on May 07, 2021.
  • The Simpson Manufacturing 52-week high stock price is 119.77, which is 12.2% above the current share price.
  • The Simpson Manufacturing 52-week low stock price is 86.20, which is 19.2% below the current share price.
  • The average Simpson Manufacturing stock price for the last 52 weeks is 103.10.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Simpson Manufacturing Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2021 107.1279 92.6100 118.4600 92.0000 106.7200 14.20%
2020 84.9888 81.2100 103.3500 49.1300 93.4500 16.48%
2019 66.5741 54.7900 83.9800 54.1700 80.2300 48.22%
2018 62.0742 57.4100 77.7600 49.8000 54.1300 -5.71%
2017 46.3099 44.5600 60.9200 40.1800 57.4100 31.22%
2016 39.9787 33.2200 48.1700 30.4900 43.7500 28.11%
2015 35.2094 34.2800 38.4000 31.7300 34.1500 -1.30%
2014 33.2963 36.2500 36.9400 29.0400 34.6000 -5.80%
2013 31.7710 33.8700 37.2300 27.8700 36.7300 12.02%
2012 29.9820 33.8100 34.5500 23.6900 32.7900 -2.58%
2011 28.8621 31.5000 34.8800 23.9300 33.6600 8.90%
2010 26.7684 27.5200 34.2500 22.0400 30.9100 14.95%
2009 22.9288 27.6500 29.6000 13.8000 26.8900 -3.13%
2008 25.2492 26.3300 31.9000 19.7000 27.7600 4.40%
2007 31.6014 30.8800 37.1500 25.5900 26.5900 -15.99%
2006 34.0849 37.8500 44.9400 25.1300 31.6500 -12.93%
2005 34.2848 34.2000 41.9000 26.8000 36.3500 4.15%
2004 28.0485 25.0250 35.6100 22.3750 34.9000 37.24%
2003 19.8781 16.4950 26.2750 15.4250 25.4300 54.59%
2002 15.2963 14.1250 18.1500 12.6625 16.4500 14.83%
2001 13.1829 12.5625 15.1250 11.7500 14.3250 12.35%
2000 11.2233 10.7975 13.2500 9.7200 12.7500 16.57%
1999 10.9002 9.2975 13.5950 8.2200 10.9375 16.85%
1998 9.1418 8.1875 10.6250 6.4850 9.3600 12.40%
1997 7.4952 5.7500 10.4700 5.4375 8.3275 44.83%
1996 4.6594 3.2500 6.0000 3.2500 5.7500 70.37%
1995 2.8975 2.6550 3.8125 2.3450 3.3750 25.58%
Sector Industry Market Cap Revenue
Construction Building & Construction Products - Misc. $4.636B $1.268B
Simpson Manufacturing Company Inc., headquartered in Pleasanton, California, through its subsidiary, Simpson Strong-Tie Company Inc., designs, engineers and is a leading manufacturer of wood construction products and software solutions, including connectors, truss plates, fastening systems, fasteners and shearwalls, and concrete construction products, including adhesives, specialty chemicals, mechanical anchors, powder actuated tools and reinforcing fiber materials.
Stock Name Country Market Cap PE Ratio
CRH (CRH) Ireland $38.758B 0.00
Otis Worldwide (OTIS) United States $36.285B 29.73
United Rentals (URI) United States $24.718B 18.41
James Hardie Industries (JHX) Ireland $17.467B 34.73
Masco (MAS) United States $14.145B 14.98
Owens Corning Inc (OC) United States $9.456B 11.56
Advanced Drainage Systems (WMS) United States $7.618B 40.74
TopBuild (BLD) United States $7.425B 24.97
Obayashi (OBYCF) Japan $6.165B 7.67
Shimizu (SHMUY) Japan $6.100B 10.78
BELLWAY (BLWYY) United Kingdom $5.646B 0.00
Armstrong World Industries (AWI) United States $4.777B 26.13
Frontdoor (FTDR) United States $3.891B 29.66
Installed Building Products (IBP) United States $3.579B 24.44
Arcosa (ACA) United States $2.432B 25.64
Gibraltar Industries (ROCK) United States $2.250B 23.14
Construction Partners (ROAD) United States $1.768B 53.67
GCP Applied Technologies (GCP) United States $1.656B 26.20
Aspen Aerogels (ASPN) United States $1.462B 0.00
PGT (PGTI) United States $1.185B 21.16
Quanex Building Products (NX) United States $0.746B 12.43
Argan (AGX) United States $0.693B 16.39
Caesarstone (CSTE) Israel $0.450B 14.37
Grana Y Montero S.A.A (AENZ) Peru $0.297B 0.00
DIRTT Environmental Solutions (DRTT) Canada $0.282B 0.00
New Home (NWHM) United States $0.163B 13.62
WILLIAMS INDUSTRIAL SERVICES GROUP INC (WLMS) United States $0.118B 32.43
ToughBuilt Industries (TBLT) United States $0.068B 0.00
SG Blocks (SGBX) United States $0.034B 0.00