Smith Douglas Homes Corp. (SDHC)
NYSE: SDHC · Real-Time Price · USD
33.12
-1.18 (-3.44%)
Oct 31, 2024, 4:00 PM EDT - Market closed
Smith Douglas Homes Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 31, 2024 | 34.25 | 34.55 | 32.94 | 33.12 | 33.12 | -3.44% | 25,025 |
Oct 30, 2024 | 34.03 | 34.75 | 34.03 | 34.30 | 34.30 | 0.79% | 18,400 |
Oct 29, 2024 | 33.36 | 34.09 | 32.50 | 34.03 | 34.03 | -0.12% | 44,226 |
Oct 28, 2024 | 34.32 | 35.89 | 34.03 | 34.07 | 34.07 | -0.06% | 27,200 |
Oct 25, 2024 | 34.37 | 34.46 | 34.08 | 34.09 | 34.09 | -0.47% | 34,100 |
Oct 24, 2024 | 33.80 | 34.27 | 33.60 | 34.25 | 34.25 | 2.30% | 32,604 |
Oct 23, 2024 | 32.96 | 33.92 | 32.96 | 33.48 | 33.48 | 1.33% | 64,206 |
Oct 22, 2024 | 35.07 | 35.07 | 33.02 | 33.04 | 33.04 | -6.35% | 44,500 |
Oct 21, 2024 | 37.50 | 37.72 | 35.01 | 35.28 | 35.28 | -5.92% | 28,226 |
Oct 18, 2024 | 36.78 | 37.57 | 36.78 | 37.50 | 37.50 | 2.01% | 29,000 |
Oct 17, 2024 | 36.86 | 37.24 | 35.57 | 36.76 | 36.76 | 0.49% | 38,500 |
Oct 16, 2024 | 37.41 | 37.67 | 36.30 | 36.58 | 36.58 | -2.19% | 38,200 |
Oct 15, 2024 | 37.01 | 38.06 | 36.75 | 37.40 | 37.40 | 2.10% | 75,900 |
Oct 14, 2024 | 36.83 | 37.01 | 36.31 | 36.63 | 36.63 | -1.19% | 16,500 |
Oct 11, 2024 | 37.25 | 37.65 | 36.81 | 37.07 | 37.07 | -0.22% | 30,838 |
Oct 10, 2024 | 37.91 | 38.35 | 36.55 | 37.15 | 37.15 | -3.33% | 38,300 |
Oct 9, 2024 | 38.35 | 39.46 | 37.96 | 38.43 | 38.43 | 0.29% | 45,604 |
Oct 8, 2024 | 36.69 | 38.32 | 36.62 | 38.32 | 38.32 | 4.24% | 45,325 |
Oct 7, 2024 | 37.04 | 37.04 | 36.27 | 36.76 | 36.76 | -0.68% | 36,337 |
Oct 4, 2024 | 38.70 | 38.96 | 37.00 | 37.01 | 37.01 | -2.66% | 83,802 |
Oct 3, 2024 | 37.41 | 38.26 | 37.41 | 38.02 | 38.02 | 1.22% | 67,200 |
Oct 2, 2024 | 37.33 | 37.56 | 36.64 | 37.56 | 37.56 | 0.11% | 50,838 |
Oct 1, 2024 | 37.53 | 38.31 | 37.24 | 37.52 | 37.52 | -0.69% | 169,034 |
Sep 30, 2024 | 36.86 | 38.27 | 36.54 | 37.78 | 37.78 | 2.38% | 173,900 |
Sep 27, 2024 | 35.96 | 37.35 | 35.51 | 36.90 | 36.90 | 3.77% | 125,100 |
Sep 26, 2024 | 35.49 | 35.72 | 34.90 | 35.56 | 35.56 | 1.95% | 84,800 |
Sep 25, 2024 | 35.26 | 35.99 | 34.73 | 34.88 | 34.88 | -2.38% | 88,800 |
Sep 24, 2024 | 36.08 | 36.11 | 34.52 | 35.73 | 35.73 | 0.17% | 112,400 |
Sep 23, 2024 | 37.29 | 37.50 | 32.74 | 35.67 | 35.67 | -4.80% | 280,000 |
Sep 20, 2024 | 38.69 | 38.69 | 36.64 | 37.47 | 37.47 | -3.15% | 85,125 |
Sep 19, 2024 | 38.97 | 39.33 | 37.95 | 38.69 | 38.69 | 2.46% | 120,814 |
Sep 18, 2024 | 38.07 | 39.50 | 37.15 | 37.76 | 37.76 | -0.74% | 109,600 |
Sep 17, 2024 | 36.00 | 39.48 | 36.00 | 38.04 | 38.04 | 6.08% | 532,923 |
Sep 16, 2024 | 36.84 | 36.94 | 35.70 | 35.86 | 35.86 | -1.38% | 54,900 |
Sep 13, 2024 | 36.75 | 37.09 | 36.27 | 36.36 | 36.36 | -0.57% | 73,203 |
Sep 12, 2024 | 34.17 | 37.65 | 34.17 | 36.57 | 36.57 | 6.25% | 360,921 |
Sep 11, 2024 | 34.69 | 34.75 | 33.90 | 34.42 | 34.42 | -0.61% | 57,240 |
Sep 10, 2024 | 33.95 | 34.70 | 33.47 | 34.63 | 34.63 | 1.88% | 102,500 |
Sep 9, 2024 | 34.77 | 35.20 | 33.92 | 33.99 | 33.99 | -1.54% | 134,731 |
Sep 6, 2024 | 34.34 | 34.96 | 34.09 | 34.52 | 34.52 | 0.76% | 85,236 |
Sep 5, 2024 | 35.13 | 35.70 | 34.15 | 34.26 | 34.26 | -1.58% | 42,005 |
Sep 4, 2024 | 34.29 | 35.01 | 33.95 | 34.81 | 34.81 | 0.37% | 114,600 |
Sep 3, 2024 | 36.66 | 36.86 | 34.68 | 34.68 | 34.68 | -5.40% | 70,000 |
Aug 30, 2024 | 37.28 | 37.68 | 36.20 | 36.66 | 36.66 | -1.00% | 127,533 |
Aug 29, 2024 | 35.96 | 37.69 | 35.55 | 37.03 | 37.03 | 4.55% | 109,800 |
Aug 28, 2024 | 36.45 | 37.25 | 35.29 | 35.42 | 35.42 | -2.96% | 126,700 |
Aug 27, 2024 | 37.75 | 38.03 | 36.45 | 36.50 | 36.50 | -3.87% | 121,634 |
Aug 26, 2024 | 37.04 | 37.97 | 36.48 | 37.97 | 37.97 | 3.77% | 198,300 |
Aug 23, 2024 | 36.46 | 38.48 | 36.45 | 36.59 | 36.59 | 1.64% | 141,500 |
Aug 22, 2024 | 35.86 | 36.23 | 35.60 | 36.00 | 36.00 | 1.10% | 103,700 |
Aug 21, 2024 | 36.22 | 36.46 | 35.61 | 35.61 | 35.61 | -0.56% | 72,332 |
Aug 20, 2024 | 37.16 | 37.80 | 35.81 | 35.81 | 35.81 | -3.58% | 134,629 |
Aug 19, 2024 | 34.28 | 37.17 | 33.31 | 37.14 | 37.14 | 8.28% | 186,139 |
Aug 16, 2024 | 34.12 | 34.99 | 33.53 | 34.30 | 34.30 | -0.46% | 189,317 |
Aug 15, 2024 | 35.50 | 36.07 | 33.97 | 34.46 | 34.46 | -1.60% | 128,823 |
Aug 14, 2024 | 34.99 | 37.74 | 33.67 | 35.02 | 35.02 | 7.56% | 337,184 |
Aug 13, 2024 | 31.83 | 33.00 | 31.54 | 32.56 | 32.56 | 2.29% | 153,498 |
Aug 12, 2024 | 32.49 | 32.49 | 31.33 | 31.83 | 31.83 | -1.06% | 117,700 |
Aug 9, 2024 | 30.93 | 32.80 | 30.93 | 32.17 | 32.17 | 3.41% | 107,900 |
Aug 8, 2024 | 31.21 | 32.23 | 30.73 | 31.11 | 31.11 | 1.53% | 182,643 |
Aug 7, 2024 | 30.56 | 31.30 | 30.19 | 30.64 | 30.64 | 0.86% | 325,537 |
Aug 6, 2024 | 30.80 | 30.88 | 28.39 | 30.38 | 30.38 | -1.04% | 127,439 |
Aug 5, 2024 | 29.45 | 30.75 | 28.64 | 30.70 | 30.70 | -0.49% | 635,500 |
Aug 2, 2024 | 31.47 | 32.74 | 29.90 | 30.85 | 30.85 | -4.31% | 83,700 |
Aug 1, 2024 | 32.73 | 33.29 | 31.82 | 32.24 | 32.24 | -1.98% | 104,200 |
Jul 31, 2024 | 33.12 | 34.20 | 32.47 | 32.89 | 32.89 | -0.18% | 149,100 |
Jul 30, 2024 | 32.07 | 33.06 | 31.58 | 32.95 | 32.95 | 2.74% | 154,525 |
Jul 29, 2024 | 32.10 | 32.53 | 31.34 | 32.07 | 32.07 | 0.31% | 69,200 |
Jul 26, 2024 | 31.60 | 32.55 | 31.50 | 31.97 | 31.97 | 3.70% | 106,200 |
Jul 25, 2024 | 29.64 | 31.17 | 29.64 | 30.83 | 30.83 | 3.56% | 199,031 |
Jul 24, 2024 | 29.68 | 30.58 | 29.51 | 29.77 | 29.77 | -1.06% | 349,895 |
Jul 23, 2024 | 29.23 | 31.24 | 29.23 | 30.09 | 30.09 | 2.94% | 167,000 |
Jul 22, 2024 | 29.21 | 29.47 | 28.22 | 29.23 | 29.23 | 1.32% | 72,972 |
Jul 19, 2024 | 28.00 | 29.36 | 27.80 | 28.85 | 28.85 | 4.04% | 110,384 |
Jul 18, 2024 | 27.19 | 29.43 | 27.13 | 27.73 | 27.73 | 1.54% | 360,406 |
Jul 17, 2024 | 26.10 | 27.41 | 26.00 | 27.31 | 27.31 | 4.28% | 126,735 |
Jul 16, 2024 | 24.61 | 26.52 | 24.59 | 26.19 | 26.19 | 8.36% | 150,451 |
Jul 15, 2024 | 24.07 | 25.00 | 24.07 | 24.17 | 24.17 | -0.25% | 83,183 |
Jul 12, 2024 | 23.21 | 24.38 | 23.21 | 24.23 | 24.23 | 4.98% | 109,896 |
Jul 11, 2024 | 22.35 | 23.52 | 22.15 | 23.08 | 23.08 | 6.75% | 200,194 |
Jul 10, 2024 | 21.23 | 21.62 | 21.01 | 21.62 | 21.62 | 1.84% | 58,720 |
Jul 9, 2024 | 21.06 | 21.48 | 20.84 | 21.23 | 21.23 | 0.52% | 108,777 |
Jul 8, 2024 | 21.47 | 21.50 | 20.89 | 21.12 | 21.12 | -1.31% | 66,618 |
Jul 5, 2024 | 21.07 | 21.47 | 20.55 | 21.40 | 21.40 | 2.44% | 127,462 |
Jul 3, 2024 | 21.25 | 21.97 | 20.89 | 20.89 | 20.89 | -2.79% | 104,966 |
Jul 2, 2024 | 23.02 | 23.25 | 21.37 | 21.49 | 21.49 | -6.20% | 173,209 |
Jul 1, 2024 | 23.73 | 23.73 | 22.32 | 22.91 | 22.91 | -2.01% | 375,600 |
Jun 28, 2024 | 23.17 | 23.44 | 22.43 | 23.38 | 23.38 | 1.26% | 234,928 |
Jun 27, 2024 | 23.12 | 23.92 | 22.57 | 23.09 | 23.09 | 0.35% | 162,783 |
Jun 26, 2024 | 23.33 | 23.33 | 22.91 | 23.01 | 23.01 | -2.09% | 73,547 |
Jun 25, 2024 | 23.28 | 23.92 | 23.16 | 23.50 | 23.50 | 0.51% | 124,211 |
Jun 24, 2024 | 22.69 | 23.48 | 22.56 | 23.38 | 23.38 | 2.54% | 109,449 |
Jun 21, 2024 | 22.45 | 22.97 | 22.40 | 22.80 | 22.80 | 1.92% | 288,521 |
Jun 20, 2024 | 22.47 | 23.33 | 21.98 | 22.37 | 22.37 | 0.13% | 122,510 |
Jun 18, 2024 | 24.00 | 24.01 | 22.05 | 22.34 | 22.34 | -7.49% | 120,703 |
Jun 17, 2024 | 24.68 | 25.56 | 23.97 | 24.15 | 24.15 | -3.48% | 111,715 |
Jun 14, 2024 | 24.48 | 25.99 | 24.01 | 25.02 | 25.02 | 0.81% | 121,103 |
Jun 13, 2024 | 26.50 | 26.50 | 24.76 | 24.82 | 24.82 | -5.81% | 286,611 |
Jun 12, 2024 | 25.28 | 26.38 | 25.28 | 26.35 | 26.35 | 7.68% | 91,761 |
Jun 11, 2024 | 25.20 | 25.21 | 24.44 | 24.47 | 24.47 | -2.90% | 61,774 |