Skip to main content
logo
Smith Douglas Homes Corp. (SDHC)
NYSE: SDHC · Real-Time Price · USD
19.19
-1.22 (-5.98%)
At close: Jan 23, 2026, 4:00 PM EST
17.10
-2.09 (-10.89%)
After-hours: Jan 23, 2026, 7:09 PM EST

Smith Douglas Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202620.4120.4118.8219.1919.19-5.98%56,170
Jan 22, 202620.9021.2520.3920.4120.41-1.35%36,142
Jan 21, 202621.2221.2420.3520.6920.69-1.48%78,554
Jan 20, 202620.3521.4120.1821.0021.000.48%49,621
Jan 16, 202621.6422.5020.6120.9020.90-5.22%53,406
Jan 15, 202621.1122.3221.0122.0522.054.85%34,268
Jan 14, 202620.4621.2420.2721.0321.030.96%63,562
Jan 13, 202619.4221.2119.4220.8320.836.93%66,976
Jan 12, 202619.2419.6118.9919.4819.480.98%67,097
Jan 9, 202617.5819.3017.5819.2919.2910.29%96,206
Jan 8, 202617.0317.9017.0317.4917.490.58%100,092
Jan 7, 202617.5717.7517.2217.3917.39-1.02%70,766
Jan 6, 202617.8517.8516.9517.5717.57-2.33%40,337
Jan 5, 202616.9418.2816.9417.9917.996.77%116,466
Jan 2, 202616.8517.0816.5516.8516.850.48%42,027
Dec 31, 202516.8917.0016.5416.7716.77-0.47%55,168
Dec 30, 202517.2517.5916.7616.8516.85-2.49%43,933
Dec 29, 202517.5117.9017.1617.2817.28-1.76%51,188
Dec 26, 202517.5818.0817.0217.5917.59-0.06%88,594
Dec 24, 202517.9017.9617.1817.6017.60-2.55%58,192
Dec 23, 202519.9119.9117.9818.0618.06-10.15%103,728
Dec 22, 202520.1620.6419.8620.1020.100.20%80,084
Dec 19, 202520.4420.9319.8320.0620.06-3.09%74,741
Dec 18, 202520.0120.7019.7820.7020.704.60%106,770
Dec 17, 202519.9820.4319.4819.7919.79-1.49%71,452
Dec 16, 202520.9320.9319.9920.0920.09-3.23%67,826
Dec 15, 202522.2423.4920.6620.7620.76-6.32%52,273
Dec 12, 202521.7822.4021.5222.1622.161.33%134,315
Dec 11, 202521.0122.4120.9721.8721.874.09%109,998
Dec 10, 202520.1721.3019.7221.0121.015.10%89,681
Dec 9, 202520.5020.9419.8219.9919.99-4.03%57,528
Dec 8, 202520.5721.1919.9620.8320.830.77%57,975
Dec 5, 202520.5521.1620.5420.6720.67-0.10%34,616
Dec 4, 202521.2421.8720.3120.6920.69-3.72%64,067
Dec 3, 202520.6221.7620.5021.4921.494.12%108,378
Dec 2, 202519.6721.0019.4320.6420.645.31%58,591
Dec 1, 202519.3019.8319.1319.6019.600.93%146,725
Nov 28, 202519.6019.8119.2419.4219.420.26%20,402
Nov 26, 202518.8819.5018.6819.3719.371.36%64,887
Nov 25, 202517.8719.2617.8719.1119.117.91%81,177
Nov 24, 202517.3617.9817.1217.7117.711.72%149,152
Nov 21, 202516.0417.5016.0417.4117.418.47%59,319
Nov 20, 202516.5016.9215.9516.0516.05-1.77%51,840
Nov 19, 202516.2516.4315.8916.3416.340.68%160,182
Nov 18, 202516.3416.6916.2016.2316.23-2.52%66,736
Nov 17, 202517.6317.7416.5516.6516.65-5.24%128,708
Nov 14, 202517.0717.6417.0017.5717.570.98%53,342
Nov 13, 202517.5218.2417.2517.4017.40-1.58%76,031
Nov 12, 202517.9818.5417.1017.6817.68-0.73%124,512
Nov 11, 202517.3617.8517.1917.8117.812.47%59,128