Smith Douglas Homes Corp. (SDHC)
NYSE: SDHC · Real-Time Price · USD
17.59
-0.29 (-1.62%)
At close: Oct 29, 2025, 4:00 PM EDT
17.59
0.00 (0.00%)
After-hours: Oct 29, 2025, 7:00 PM EDT
Smith Douglas Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 17.75 | 18.57 | 17.42 | 17.48 | - | -2.27% | 106,237 |
| Oct 28, 2025 | 17.62 | 18.26 | 17.62 | 17.88 | 17.88 | -0.11% | 64,601 |
| Oct 27, 2025 | 17.83 | 18.09 | 17.68 | 17.90 | 17.90 | 0.90% | 91,644 |
| Oct 24, 2025 | 17.79 | 17.84 | 17.49 | 17.74 | 17.74 | 1.78% | 58,477 |
| Oct 23, 2025 | 16.99 | 17.46 | 16.74 | 17.43 | 17.43 | 4.00% | 82,219 |
| Oct 22, 2025 | 16.88 | 17.00 | 16.59 | 16.76 | 16.76 | -1.18% | 60,287 |
| Oct 21, 2025 | 16.40 | 17.29 | 16.35 | 16.96 | 16.96 | 2.48% | 85,364 |
| Oct 20, 2025 | 16.56 | 16.68 | 16.33 | 16.55 | 16.55 | 0.61% | 85,440 |
| Oct 17, 2025 | 15.84 | 16.45 | 15.84 | 16.45 | 16.45 | 3.20% | 64,394 |
| Oct 16, 2025 | 17.00 | 17.00 | 15.41 | 15.94 | 15.94 | 0.19% | 316,091 |
| Oct 15, 2025 | 16.30 | 16.46 | 15.88 | 15.91 | 15.91 | -1.67% | 215,553 |
| Oct 14, 2025 | 15.55 | 16.55 | 15.55 | 16.18 | 16.18 | 2.73% | 124,635 |
| Oct 13, 2025 | 15.82 | 15.98 | 15.00 | 15.75 | 15.75 | 2.01% | 125,182 |
| Oct 10, 2025 | 15.69 | 16.00 | 15.19 | 15.44 | 15.44 | -2.46% | 70,716 |
| Oct 9, 2025 | 16.29 | 16.64 | 15.76 | 15.83 | 15.83 | -3.59% | 67,753 |
| Oct 8, 2025 | 16.72 | 17.40 | 16.26 | 16.42 | 16.42 | -1.97% | 112,008 |
| Oct 7, 2025 | 17.35 | 17.35 | 16.64 | 16.75 | 16.75 | -3.40% | 84,290 |
| Oct 6, 2025 | 17.67 | 18.00 | 17.31 | 17.34 | 17.34 | -1.37% | 94,165 |
| Oct 3, 2025 | 18.11 | 18.33 | 17.54 | 17.58 | 17.58 | -2.66% | 84,589 |
| Oct 2, 2025 | 17.90 | 18.52 | 17.39 | 18.06 | 18.06 | 0.28% | 126,035 |
| Oct 1, 2025 | 17.65 | 18.49 | 17.43 | 18.01 | 18.01 | 1.98% | 159,818 |
| Sep 30, 2025 | 17.86 | 18.06 | 17.42 | 17.66 | 17.66 | -1.01% | 133,726 |
| Sep 29, 2025 | 18.25 | 18.25 | 17.39 | 17.84 | 17.84 | -2.30% | 82,833 |
| Sep 26, 2025 | 18.11 | 18.40 | 17.73 | 18.26 | 18.26 | 1.50% | 76,137 |
| Sep 25, 2025 | 17.41 | 18.57 | 17.28 | 17.99 | 17.99 | 2.45% | 137,872 |
| Sep 24, 2025 | 17.36 | 18.19 | 17.08 | 17.56 | 17.56 | 1.39% | 367,458 |
| Sep 23, 2025 | 17.54 | 17.79 | 17.24 | 17.32 | 17.32 | -0.86% | 59,185 |
| Sep 22, 2025 | 18.28 | 19.16 | 17.35 | 17.47 | 17.47 | -5.31% | 103,261 |
| Sep 19, 2025 | 18.47 | 18.70 | 18.08 | 18.45 | 18.45 | -0.27% | 96,503 |
| Sep 18, 2025 | 18.58 | 19.24 | 18.27 | 18.50 | 18.50 | 0.38% | 102,172 |
| Sep 17, 2025 | 18.83 | 19.31 | 18.22 | 18.43 | 18.43 | -0.65% | 228,739 |
| Sep 16, 2025 | 18.50 | 19.23 | 18.04 | 18.55 | 18.55 | -0.11% | 78,217 |
| Sep 15, 2025 | 19.32 | 19.37 | 18.51 | 18.57 | 18.57 | -3.73% | 36,041 |
| Sep 12, 2025 | 19.47 | 20.32 | 19.02 | 19.29 | 19.29 | -0.92% | 32,930 |
| Sep 11, 2025 | 18.65 | 19.62 | 18.65 | 19.47 | 19.47 | 4.56% | 56,316 |
| Sep 10, 2025 | 19.70 | 19.73 | 18.51 | 18.62 | 18.62 | -4.81% | 29,901 |
| Sep 9, 2025 | 20.64 | 20.64 | 19.39 | 19.56 | 19.56 | -5.92% | 39,711 |
| Sep 8, 2025 | 20.88 | 20.88 | 20.32 | 20.79 | 20.79 | -1.05% | 49,349 |
| Sep 5, 2025 | 19.49 | 21.01 | 19.23 | 21.01 | 21.01 | 10.00% | 82,716 |
| Sep 4, 2025 | 19.10 | 19.61 | 19.02 | 19.10 | 19.10 | 1.06% | 60,805 |
| Sep 3, 2025 | 18.55 | 19.21 | 18.42 | 18.90 | 18.90 | 0.80% | 62,620 |
| Sep 2, 2025 | 19.28 | 19.58 | 18.64 | 18.75 | 18.75 | -4.39% | 66,709 |
| Aug 29, 2025 | 20.22 | 20.67 | 19.50 | 19.61 | 19.61 | -2.82% | 96,359 |
| Aug 28, 2025 | 19.88 | 20.21 | 19.70 | 20.18 | 20.18 | 2.54% | 33,237 |
| Aug 27, 2025 | 19.63 | 20.42 | 19.63 | 19.68 | 19.68 | -0.25% | 52,699 |
| Aug 26, 2025 | 20.72 | 20.72 | 19.59 | 19.73 | 19.73 | -4.27% | 35,552 |
| Aug 25, 2025 | 20.45 | 20.69 | 19.74 | 20.61 | 20.61 | -0.10% | 39,442 |
| 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 |