Smith Douglas Homes Corp. (SDHC)
NYSE: SDHC · Real-Time Price · USD
20.63
+1.40 (7.28%)
Aug 22, 2025, 4:00 PM - Market closed
Smith Douglas Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 19.55 | 21.03 | 19.18 | 20.63 | 20.63 | 7.28% | 138,785 |
| Aug 21, 2025 | 19.63 | 19.75 | 18.93 | 19.23 | 19.23 | -2.98% | 53,952 |
| Aug 20, 2025 | 20.60 | 21.00 | 19.37 | 19.82 | 19.82 | -3.46% | 54,223 |
| Aug 19, 2025 | 20.46 | 20.89 | 20.35 | 20.53 | 20.53 | 1.03% | 43,941 |
| Aug 18, 2025 | 20.20 | 20.61 | 20.00 | 20.32 | 20.32 | 1.04% | 45,657 |
| Aug 15, 2025 | 20.45 | 21.99 | 20.01 | 20.11 | 20.11 | -0.40% | 167,133 |
| Aug 14, 2025 | 20.43 | 21.29 | 19.93 | 20.19 | 20.19 | -3.67% | 63,821 |
| Aug 13, 2025 | 19.02 | 21.20 | 18.46 | 20.96 | 20.96 | 11.85% | 80,477 |
| Aug 12, 2025 | 17.60 | 18.77 | 17.50 | 18.74 | 18.74 | 8.26% | 58,937 |
| Aug 11, 2025 | 18.24 | 18.58 | 17.00 | 17.31 | 17.31 | -5.87% | 81,525 |
| Aug 8, 2025 | 18.79 | 19.19 | 18.32 | 18.39 | 18.39 | -2.02% | 41,436 |
| Aug 7, 2025 | 19.67 | 19.67 | 18.64 | 18.77 | 18.77 | -3.05% | 49,291 |
| Aug 6, 2025 | 19.30 | 20.00 | 18.49 | 19.36 | 19.36 | -3.68% | 59,013 |
| Aug 5, 2025 | 19.39 | 20.35 | 19.39 | 20.10 | 20.10 | 1.36% | 56,292 |
| Aug 4, 2025 | 19.55 | 20.09 | 19.52 | 19.83 | 19.83 | 2.06% | 45,608 |
| Aug 1, 2025 | 18.73 | 19.49 | 18.58 | 19.43 | 19.43 | 3.13% | 85,403 |
| Jul 31, 2025 | 19.13 | 19.40 | 18.55 | 18.84 | 18.84 | -2.89% | 49,620 |
| Jul 30, 2025 | 20.09 | 20.36 | 19.21 | 19.40 | 19.40 | -3.82% | 36,081 |
| Jul 29, 2025 | 20.55 | 20.55 | 20.08 | 20.17 | 20.17 | -1.94% | 63,999 |
| Jul 28, 2025 | 20.60 | 20.75 | 20.35 | 20.57 | 20.57 | 0.29% | 130,949 |
| Jul 25, 2025 | 21.04 | 21.04 | 20.00 | 20.51 | 20.51 | -1.49% | 69,191 |
| Jul 24, 2025 | 22.60 | 23.50 | 20.74 | 20.82 | 20.82 | -7.84% | 82,124 |
| Jul 23, 2025 | 22.24 | 22.77 | 21.62 | 22.59 | 22.59 | 4.29% | 64,121 |
| Jul 22, 2025 | 20.08 | 21.76 | 19.53 | 21.66 | 21.66 | 9.62% | 58,297 |
| Jul 21, 2025 | 19.62 | 20.00 | 19.51 | 19.76 | 19.76 | 2.12% | 57,554 |
| Jul 18, 2025 | 20.10 | 20.20 | 19.22 | 19.35 | 19.35 | -2.62% | 57,123 |
| Jul 17, 2025 | 19.88 | 20.42 | 19.65 | 19.87 | 19.87 | 0.40% | 65,696 |
| Jul 16, 2025 | 19.08 | 19.82 | 18.91 | 19.79 | 19.79 | 3.72% | 70,317 |
| Jul 15, 2025 | 20.67 | 20.74 | 19.07 | 19.08 | 19.08 | -7.51% | 43,185 |
| Jul 14, 2025 | 20.50 | 21.04 | 20.38 | 20.63 | 20.63 | -1.01% | 66,377 |
| Jul 11, 2025 | 21.05 | 21.30 | 20.76 | 20.84 | 20.84 | -2.11% | 40,147 |
| Jul 10, 2025 | 20.74 | 21.92 | 20.74 | 21.29 | 21.29 | 2.16% | 149,027 |
| Jul 9, 2025 | 19.95 | 20.99 | 19.92 | 20.84 | 20.84 | 4.99% | 32,851 |
| Jul 8, 2025 | 19.73 | 20.23 | 19.60 | 19.85 | 19.85 | 0.71% | 54,569 |
| Jul 7, 2025 | 19.97 | 20.09 | 19.60 | 19.71 | 19.71 | -1.35% | 40,410 |
| Jul 3, 2025 | 20.17 | 21.01 | 19.98 | 19.98 | 19.98 | -0.99% | 23,478 |
| Jul 2, 2025 | 20.41 | 20.51 | 19.80 | 20.18 | 20.18 | -0.59% | 100,270 |
| Jul 1, 2025 | 19.25 | 21.77 | 18.90 | 20.30 | 20.30 | 4.53% | 86,029 |
| Jun 30, 2025 | 19.57 | 19.95 | 19.15 | 19.42 | 19.42 | -0.41% | 131,761 |
| Jun 27, 2025 | 18.39 | 19.60 | 18.34 | 19.50 | 19.50 | 6.56% | 112,725 |
| Jun 26, 2025 | 18.06 | 18.46 | 17.97 | 18.30 | 18.30 | 1.50% | 71,454 |
| Jun 25, 2025 | 18.39 | 18.39 | 17.69 | 18.03 | 18.03 | -2.01% | 96,559 |
| Jun 24, 2025 | 18.40 | 18.87 | 18.37 | 18.40 | 18.40 | - | 44,277 |
| Jun 23, 2025 | 18.04 | 18.61 | 18.01 | 18.40 | 18.40 | 0.77% | 47,435 |
| Jun 20, 2025 | 18.42 | 18.85 | 18.26 | 18.26 | 18.26 | 0.55% | 66,918 |
| Jun 18, 2025 | 17.75 | 18.33 | 17.50 | 18.16 | 18.16 | 3.18% | 249,418 |
| Jun 17, 2025 | 18.56 | 19.00 | 17.60 | 17.60 | 17.60 | -5.02% | 46,483 |
| Jun 16, 2025 | 19.24 | 19.24 | 17.72 | 18.53 | 18.53 | 4.57% | 95,009 |
| Jun 13, 2025 | 18.99 | 19.07 | 17.60 | 17.72 | 17.72 | -8.80% | 175,335 |
| Jun 12, 2025 | 19.35 | 19.61 | 18.77 | 19.43 | 19.43 | 0.94% | 205,014 |