Smith Douglas Homes Corp. (SDHC)
NYSE: SDHC · Real-Time Price · USD
19.43
+0.59 (3.13%)
Aug 1, 2025, 4:00 PM - Market closed
Smith Douglas Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 18.73 | 19.49 | 18.58 | 19.43 | 19.43 | 3.13% | 85,315 |
| 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 |
| Jun 11, 2025 | 20.27 | 20.65 | 19.24 | 19.25 | 19.25 | -4.66% | 55,262 |
| Jun 10, 2025 | 20.44 | 20.88 | 20.09 | 20.19 | 20.19 | - | 62,869 |
| Jun 9, 2025 | 19.19 | 20.34 | 19.02 | 20.19 | 20.19 | 4.77% | 250,953 |
| Jun 6, 2025 | 19.90 | 20.15 | 19.27 | 19.27 | 19.27 | -3.02% | 38,051 |
| Jun 5, 2025 | 19.58 | 19.98 | 19.23 | 19.87 | 19.87 | 4.63% | 66,189 |
| Jun 4, 2025 | 19.01 | 19.37 | 18.75 | 18.99 | 18.99 | 0.26% | 35,695 |
| Jun 3, 2025 | 18.73 | 19.50 | 18.73 | 18.94 | 18.94 | 1.12% | 127,472 |
| Jun 2, 2025 | 18.75 | 19.05 | 17.50 | 18.73 | 18.73 | -0.27% | 118,102 |
| May 30, 2025 | 18.96 | 19.35 | 18.17 | 18.78 | 18.78 | -2.09% | 142,687 |
| May 29, 2025 | 18.58 | 19.33 | 17.87 | 19.18 | 19.18 | 7.45% | 191,840 |
| May 28, 2025 | 17.98 | 17.99 | 17.50 | 17.85 | 17.85 | -0.83% | 61,906 |
| May 27, 2025 | 17.24 | 18.45 | 17.19 | 18.00 | 18.00 | 4.41% | 91,107 |
| May 23, 2025 | 16.80 | 17.45 | 16.58 | 17.24 | 17.24 | 2.44% | 36,125 |
| May 22, 2025 | 16.43 | 17.02 | 16.28 | 16.83 | 16.83 | 1.26% | 41,534 |
| May 21, 2025 | 17.43 | 18.34 | 16.31 | 16.62 | 16.62 | -2.35% | 60,867 |