SIMPSON MFG INC

Ticker: SSD CUSIP: 829073105 Class: Common Stock

Arizona State Retirement System's Holding History (CIK: 0001558481)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 11,598 Value ($000) $1,873 Avg Close $168.74 Range $156.04 - $186.68

Q3 2025

Shares 12,377 Value ($000) $2,073 Avg Close $178.32 Range $153.41 - $197.12

Q2 2025

Shares 12,250 Value ($000) $1,903 Avg Close $154.06 Range $136.62 - $166.33

Q1 2025

Shares 12,095 Value ($000) $1,900 Avg Close $163.06 Range $151.67 - $180.71

Q4 2024

Shares 12,237 Value ($000) $2,029 Avg Close $181.55 Range $161.07 - $196.10

Q3 2024

Shares 12,140 Value ($000) $2,322 Avg Close $177.77 Range $159.75 - $195.37

Q2 2024

Shares 11,881 Value ($000) $2,002 Avg Close $173.00 Range $155.56 - $203.16

Q1 2024

Shares 11,727 Value ($000) $2,406 Avg Close $191.15 Range $173.28 - $215.50

Q4 2023

Shares 11,929 Value ($000) $2,362 Avg Close $156.29 Range $122.12 - $199.19

Q3 2023

Shares 12,149 Value ($000) $1,820 Avg Close $149.57 Range $130.11 - $163.31

Q2 2023

Shares 11,983 Value ($000) $1,660 Avg Close $120.65 Range $100.26 - $138.25

Q1 2023

Shares 12,342 Value ($000) $1,353 Avg Close $102.73 Range $87.41 - $113.05

Q4 2022

Shares 12,180 Value ($000) $1,080 Avg Close $85.30 Range $73.48 - $96.84

Q3 2022

Shares 11,729 Value ($000) $920 Avg Close $94.13 Range $74.91 - $107.29

Q2 2022

Shares 11,772 Value ($000) $1,184 Avg Close $100.83 Range $85.18 - $109.35

Q1 2022

Shares 11,742 Value ($000) $1,280 Avg Close $114.83 Range $103.81 - $134.92

Q4 2021

Shares 11,692 Value ($000) $1,626 Avg Close $116.67 Range $101.48 - $136.58

Q3 2021

Shares 11,830 Value ($000) $1,265 Avg Close $106.78 Range $100.72 - $112.32

Q2 2021

Shares 11,806 Value ($000) $1,304 Avg Close $106.27 Range $99.05 - $115.28

Q1 2021

Shares 11,376 Value ($000) $1,180 Avg Close $96.19 Range $87.42 - $105.50

Q4 2020

Shares 11,347 Value ($000) $1,060 Avg Close $88.98 Range $82.58 - $97.42

Q3 2020

Shares 11,803 Value ($000) $1,147 Avg Close $90.65 Range $74.55 - $99.72

Q2 2020

Shares 9,012 Value ($000) $760 Avg Close $70.29 Range $53.68 - $91.17

Q1 2020

Shares 9,366 Value ($000) $581 Avg Close $74.16 Range $44.65 - $83.80

Q4 2019

Shares 26,898 Value ($000) $2,158 Avg Close $73.79 Range $63.49 - $80.83

Q3 2019

Shares 47,747 Value ($000) $3,312 Avg Close $61.30 Range $54.13 - $65.83

Q2 2019

Shares 62,352 Value ($000) $4,144 Avg Close $60.10 Range $54.87 - $63.50

Q1 2019

Shares 62,259 Value ($000) $3,690 Avg Close $55.38 Range $49.21 - $57.89

Q4 2018

Shares 63,711 Value ($000) $3,449 Avg Close $54.77 Range $46.23 - $68.31

Q3 2018

Shares 60,481 Value ($000) $4,382 Avg Close $65.92 Range $55.18 - $72.89

Q2 2018

Shares 60,018 Value ($000) $3,733 Avg Close $56.34 Range $50.43 - $62.41

Q1 2018

Shares 65,575 Value ($000) $3,776 Avg Close $53.40 Range $50.66 - $56.29

Q4 2017

Shares 70,775 Value ($000) $4,063 Avg Close $50.92 Range $44.46 - $56.70

Q3 2017

Shares 21,864 Value ($000) $1,072 Avg Close $40.85 Range $38.29 - $45.41

Q2 2017

Shares 21,164 Value ($000) $925 Avg Close $38.22 Range $36.31 - $40.44

Q1 2017

Shares 21,064 Value ($000) $908 Avg Close $39.37 Range $37.28 - $41.25

Q4 2016

Shares 20,764 Value ($000) $908 Avg Close $40.50 Range $36.93 - $43.78

Q3 2016

Shares 21,264 Value ($000) $935 Avg Close $38.35 Range $35.10 - $40.98

Q2 2016

Shares 21,364 Value ($000) $854 Avg Close $34.48 Range $33.16 - $35.86

Q1 2016

Shares 21,064 Value ($000) $804 Avg Close $30.22 Range $27.00 - $34.22

Q4 2015

Shares 20,464 Value ($000) $699 Avg Close $32.21 Range $29.44 - $34.16

Q3 2015

Shares 20,064 Value ($000) $672 Avg Close $30.84 Range $29.17 - $32.79

Q4 2014

Shares 29,027 Value ($000) $1,004 Avg Close $28.42 Range $25.15 - $31.04

Q3 2014

Shares 28,827 Value ($000) $840 Avg Close $28.16 Range $25.36 - $32.38

Q2 2014

Shares 29,227 Value ($000) $1,062 Avg Close $29.44 Range $27.18 - $32.11

Q1 2014

Shares 29,527 Value ($000) $1,043 Avg Close $29.59 Range $26.64 - $31.76

Q4 2013

Shares 32,227 Value ($000) $1,183 Avg Close $29.91 Range $26.22 - $32.23

Q3 2013

Shares 36,527 Value ($000) $1,189 Avg Close $27.20 Range $24.97 - $28.78

Q2 2013

Shares 35,427 Value ($000) $1,042 Avg Close $25.02 Range $23.44 - $27.65

Q1 2013

Shares 35,927 Value ($000) $1,099 Avg Close $26.58 Range $23.81 - $29.28

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	11,598	$1,873	$168.74	$156.04 - $186.68
Q3 2025	12,377	$2,073	$178.32	$153.41 - $197.12
Q2 2025	12,250	$1,903	$154.06	$136.62 - $166.33
Q1 2025	12,095	$1,900	$163.06	$151.67 - $180.71
Q4 2024	12,237	$2,029	$181.55	$161.07 - $196.10
Q3 2024	12,140	$2,322	$177.77	$159.75 - $195.37
Q2 2024	11,881	$2,002	$173.00	$155.56 - $203.16
Q1 2024	11,727	$2,406	$191.15	$173.28 - $215.50
Q4 2023	11,929	$2,362	$156.29	$122.12 - $199.19
Q3 2023	12,149	$1,820	$149.57	$130.11 - $163.31
Q2 2023	11,983	$1,660	$120.65	$100.26 - $138.25
Q1 2023	12,342	$1,353	$102.73	$87.41 - $113.05
Q4 2022	12,180	$1,080	$85.30	$73.48 - $96.84
Q3 2022	11,729	$920	$94.13	$74.91 - $107.29
Q2 2022	11,772	$1,184	$100.83	$85.18 - $109.35
Q1 2022	11,742	$1,280	$114.83	$103.81 - $134.92
Q4 2021	11,692	$1,626	$116.67	$101.48 - $136.58
Q3 2021	11,830	$1,265	$106.78	$100.72 - $112.32
Q2 2021	11,806	$1,304	$106.27	$99.05 - $115.28
Q1 2021	11,376	$1,180	$96.19	$87.42 - $105.50
Q4 2020	11,347	$1,060	$88.98	$82.58 - $97.42
Q3 2020	11,803	$1,147	$90.65	$74.55 - $99.72
Q2 2020	9,012	$760	$70.29	$53.68 - $91.17
Q1 2020	9,366	$581	$74.16	$44.65 - $83.80
Q4 2019	26,898	$2,158	$73.79	$63.49 - $80.83
Q3 2019	47,747	$3,312	$61.30	$54.13 - $65.83
Q2 2019	62,352	$4,144	$60.10	$54.87 - $63.50
Q1 2019	62,259	$3,690	$55.38	$49.21 - $57.89
Q4 2018	63,711	$3,449	$54.77	$46.23 - $68.31
Q3 2018	60,481	$4,382	$65.92	$55.18 - $72.89
Q2 2018	60,018	$3,733	$56.34	$50.43 - $62.41
Q1 2018	65,575	$3,776	$53.40	$50.66 - $56.29
Q4 2017	70,775	$4,063	$50.92	$44.46 - $56.70
Q3 2017	21,864	$1,072	$40.85	$38.29 - $45.41
Q2 2017	21,164	$925	$38.22	$36.31 - $40.44
Q1 2017	21,064	$908	$39.37	$37.28 - $41.25
Q4 2016	20,764	$908	$40.50	$36.93 - $43.78
Q3 2016	21,264	$935	$38.35	$35.10 - $40.98
Q2 2016	21,364	$854	$34.48	$33.16 - $35.86
Q1 2016	21,064	$804	$30.22	$27.00 - $34.22
Q4 2015	20,464	$699	$32.21	$29.44 - $34.16
Q3 2015	20,064	$672	$30.84	$29.17 - $32.79
Q4 2014	29,027	$1,004	$28.42	$25.15 - $31.04
Q3 2014	28,827	$840	$28.16	$25.36 - $32.38
Q2 2014	29,227	$1,062	$29.44	$27.18 - $32.11
Q1 2014	29,527	$1,043	$29.59	$26.64 - $31.76
Q4 2013	32,227	$1,183	$29.91	$26.22 - $32.23
Q3 2013	36,527	$1,189	$27.20	$24.97 - $28.78
Q2 2013	35,427	$1,042	$25.02	$23.44 - $27.65
Q1 2013	35,927	$1,099	$26.58	$23.81 - $29.28