Historical Stock Price
SSD historical stock prices picture
Simpson Manufacturing (SSD) has the following price history information. Looking back at SSD historical stock prices for the last five trading days, on October 15, 2020, SSD opened at $94.53, traded as high as $97.92 and as low as $93.15, and closed at $97.30. Trading volume was a total of 339.70K shares. On October 16, 2020, SSD opened at $97.45, traded as high as $99.14 and as low as $96.71, and closed at $96.76. Trading volume was a total of 240.70K shares. On October 19, 2020, SSD opened at $96.83, traded as high as $97.63 and as low as $93.68, and closed at $94.00. Trading volume was a total of 183.50K shares. On October 20, 2020, SSD opened at $94.61, traded as high as $96.45 and as low as $94.41, and closed at $95.14. Trading volume was a total of 233.40K shares. On October 21, 2020, SSD opened at $95.01, traded as high as $96.74 and as low as $94.92, and closed at $95.51. Trading volume was a total of 352.30K shares.

SSD Historical Stock Prices By Date:

SSD historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Simpson Manufacturing shares, starting with a $10,000 purchase of SSD, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 10/22/2010
End date: 10/21/2020
Start price/share: $26.31
End price/share: $95.51
Starting shares: 380.08
Ending shares: 442.89
Dividends reinvested/share: $6.62
Total return: 323.00%
Average Annual Total Return: 15.50%
Starting investment: $10,000.00
Ending investment: $42,282.70
Years: 10.01
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 10/22/2010
End date: 10/21/2020
Start price/share: $26.31
End price/share: $95.51
Dividends collected/share: $6.62
Total return: 288.18%
Average Annual Total Return: 14.52%
Starting investment: $10,000.00
Ending investment: $38,827.20
Years: 10.01
Date Open High Low Close Volume
10/15/2020 $94.53 $97.92 $93.15 $97.30 339.70K
10/16/2020 $97.45 $99.14 $96.71 $96.76 240.70K
10/19/2020 $96.83 $97.63 $93.68 $94.00 183.50K
10/20/2020 $94.61 $96.45 $94.41 $95.14 233.40K
10/21/2020 $95.01 $96.74 $94.92 $95.51 352.30K
Simpson Manufacturing, through its subsidiary, designs, engineers and manufactures wood and concrete building construction products. Co.'s wood construction products are used in light-frame construction and include connectors, truss plates, fastening systems, fasteners and pre-fabricated lateral systems. Co.'s concrete construction products are used in concrete, masonry and steel construction and include adhesives, mechanical anchors, carbide drill bits, powder actuated tools, and fiber reinforced materials. Co. also provides engineering services in support of some of its products and provides design and other software that facilitates the specification, selection and use of its products.
Date Close
10/15/2020$97.30
10/16/2020$96.76
10/19/2020$94.00
10/20/2020$95.14
10/21/2020$95.51
SSD is categorized under the Materials sector; below are some other companies in the same sector:

SSM Historical Stock Prices
SSR Historical Stock Prices
SSRI Historical Stock Prices
STA Historical Stock Prices
STCK Historical Stock Prices
STH Historical Stock Prices
STLD Historical Stock Prices
SUG Historical Stock Prices
SUM Historical Stock Prices
SUTR Historical Stock Prices

Also explore: SSD shares outstanding history


SSD Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.