Smith Douglas Homes Corp. (SDHC)
NYSE: SDHC · Real-Time Price · USD
18.99
-1.49 (-7.28%)
At close: Mar 28, 2025, 4:00 PM
19.01
+0.02 (0.09%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Smith Douglas Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 20.58 | 20.58 | 18.70 | 18.99 | 18.99 | -7.28% | 94,776 |
| Mar 27, 2025 | 20.17 | 20.63 | 19.83 | 20.48 | 20.48 | 1.89% | 64,291 |
| Mar 26, 2025 | 20.31 | 20.63 | 19.60 | 20.10 | 20.10 | -1.03% | 64,716 |
| Mar 25, 2025 | 20.03 | 20.40 | 18.95 | 20.31 | 20.31 | 0.40% | 47,902 |
| Mar 24, 2025 | 20.71 | 20.91 | 19.85 | 20.23 | 20.23 | -2.41% | 74,431 |
| Mar 21, 2025 | 20.55 | 20.73 | 19.99 | 20.73 | 20.73 | 0.58% | 109,260 |
| Mar 20, 2025 | 20.09 | 21.02 | 19.99 | 20.61 | 20.61 | 2.54% | 95,280 |
| Mar 19, 2025 | 19.63 | 20.29 | 19.11 | 20.10 | 20.10 | 3.02% | 44,303 |
| Mar 18, 2025 | 19.36 | 19.82 | 19.10 | 19.51 | 19.51 | 0.83% | 81,372 |
| Mar 17, 2025 | 20.29 | 20.60 | 18.88 | 19.35 | 19.35 | -1.63% | 103,585 |
| Mar 14, 2025 | 19.00 | 19.87 | 19.00 | 19.67 | 19.67 | 2.55% | 59,009 |
| Mar 13, 2025 | 20.59 | 20.92 | 19.00 | 19.18 | 19.18 | -7.34% | 158,053 |
| Mar 12, 2025 | 21.41 | 22.42 | 20.29 | 20.70 | 20.70 | -2.04% | 90,806 |
| Mar 11, 2025 | 21.73 | 22.32 | 20.76 | 21.13 | 21.13 | -3.95% | 85,684 |
| Mar 10, 2025 | 21.42 | 22.37 | 21.36 | 22.00 | 22.00 | 2.18% | 93,556 |
| Mar 7, 2025 | 21.83 | 22.26 | 21.04 | 21.53 | 21.53 | -2.45% | 92,987 |
| Mar 6, 2025 | 20.50 | 22.31 | 20.15 | 22.07 | 22.07 | 5.35% | 48,771 |
| Mar 5, 2025 | 21.13 | 22.58 | 20.09 | 20.95 | 20.95 | 0.53% | 216,021 |
| Mar 4, 2025 | 20.16 | 21.72 | 19.52 | 20.84 | 20.84 | -0.53% | 155,056 |
| Mar 3, 2025 | 21.58 | 21.58 | 20.81 | 20.95 | 20.95 | -1.04% | 82,801 |
| Feb 28, 2025 | 21.35 | 21.62 | 20.75 | 21.17 | 21.17 | -0.84% | 56,698 |
| Feb 27, 2025 | 22.18 | 22.53 | 21.35 | 21.35 | 21.35 | -4.04% | 57,049 |
| Feb 26, 2025 | 22.97 | 22.97 | 21.53 | 22.25 | 22.25 | -1.98% | 84,681 |
| Feb 25, 2025 | 21.75 | 22.74 | 21.75 | 22.70 | 22.70 | 4.18% | 65,670 |
| Feb 24, 2025 | 23.50 | 23.73 | 21.67 | 21.79 | 21.79 | -7.75% | 110,662 |
| Feb 21, 2025 | 23.81 | 24.75 | 23.51 | 23.62 | 23.62 | -0.67% | 132,895 |
| Feb 20, 2025 | 23.36 | 23.79 | 22.86 | 23.78 | 23.78 | 1.97% | 56,884 |
| Feb 19, 2025 | 23.00 | 23.35 | 22.75 | 23.32 | 23.32 | -0.26% | 93,016 |
| Feb 18, 2025 | 23.72 | 23.72 | 23.08 | 23.38 | 23.38 | -0.34% | 43,038 |
| Feb 14, 2025 | 23.31 | 24.10 | 23.17 | 23.46 | 23.46 | -0.26% | 39,225 |
| Feb 13, 2025 | 23.02 | 23.52 | 22.62 | 23.52 | 23.52 | 3.48% | 38,162 |
| Feb 12, 2025 | 23.11 | 23.11 | 22.38 | 22.73 | 22.73 | -3.36% | 57,205 |
| Feb 11, 2025 | 23.24 | 24.02 | 23.06 | 23.52 | 23.52 | 0.94% | 54,787 |
| Feb 10, 2025 | 22.74 | 23.30 | 22.40 | 23.30 | 23.30 | 2.55% | 57,096 |
| Feb 7, 2025 | 23.82 | 24.07 | 22.70 | 22.72 | 22.72 | -5.41% | 143,525 |
| Feb 6, 2025 | 23.54 | 24.20 | 23.30 | 24.02 | 24.02 | 3.18% | 151,828 |
| Feb 5, 2025 | 23.38 | 23.70 | 22.59 | 23.28 | 23.28 | -1.02% | 49,799 |
| Feb 4, 2025 | 22.97 | 23.59 | 22.86 | 23.52 | 23.52 | 3.16% | 69,047 |
| Feb 3, 2025 | 24.04 | 24.28 | 22.56 | 22.80 | 22.80 | -6.02% | 69,615 |
| Jan 31, 2025 | 25.08 | 25.15 | 24.26 | 24.26 | 24.26 | -3.27% | 93,335 |
| Jan 30, 2025 | 24.78 | 25.46 | 24.57 | 25.08 | 25.08 | 3.25% | 52,275 |
| Jan 29, 2025 | 24.90 | 25.17 | 24.09 | 24.29 | 24.29 | -2.21% | 124,162 |
| Jan 28, 2025 | 23.82 | 25.02 | 23.70 | 24.84 | 24.84 | 4.15% | 93,544 |
| Jan 27, 2025 | 23.75 | 24.50 | 23.75 | 23.85 | 23.85 | -1.89% | 51,913 |
| Jan 24, 2025 | 24.64 | 24.64 | 23.99 | 24.31 | 24.31 | -0.41% | 30,030 |
| Jan 23, 2025 | 24.94 | 25.04 | 24.03 | 24.41 | 24.41 | -1.49% | 36,802 |
| Jan 22, 2025 | 25.00 | 25.31 | 24.78 | 24.78 | 24.78 | -0.96% | 43,224 |
| Jan 21, 2025 | 25.25 | 26.12 | 24.79 | 25.02 | 25.02 | -0.20% | 100,506 |
| Jan 17, 2025 | 24.88 | 25.26 | 24.69 | 25.07 | 25.07 | 1.37% | 59,122 |
| Jan 16, 2025 | 24.67 | 25.31 | 24.16 | 24.73 | 24.73 | -0.28% | 72,296 |