Smith Douglas Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	30.51	31.26	29.92	31.24	31.24	3.62%	55,705
Nov 19, 2024	29.50	30.50	28.70	30.15	30.15	1.69%	70,441
Nov 18, 2024	30.74	30.90	29.63	29.65	29.65	-2.85%	46,330
Nov 15, 2024	30.69	31.59	30.01	30.52	30.52	0.03%	107,588
Nov 14, 2024	31.65	32.21	30.01	30.51	30.51	-1.74%	57,903
Nov 13, 2024	32.80	32.94	30.75	31.05	31.05	-6.22%	206,031
Nov 12, 2024	35.70	35.70	32.96	33.11	33.11	-7.18%	65,395
Nov 11, 2024	36.78	37.90	35.67	35.67	35.67	-1.82%	29,012
Nov 8, 2024	34.50	36.95	33.63	36.33	36.33	6.29%	57,531
Nov 7, 2024	33.81	34.82	33.81	34.18	34.18	0.29%	20,305
Nov 6, 2024	36.22	36.29	32.99	34.08	34.08	-2.91%	54,969
Nov 5, 2024	32.85	35.27	32.85	35.10	35.10	5.79%	31,467
Nov 4, 2024	33.57	34.46	33.09	33.18	33.18	-1.16%	27,436
Nov 1, 2024	33.57	33.85	32.97	33.57	33.57	1.36%	36,623
Oct 31, 2024	34.25	34.55	32.94	33.12	33.12	-3.44%	25,270
Oct 30, 2024	34.03	34.75	34.03	34.30	34.30	0.79%	18,385
Oct 29, 2024	33.36	34.09	32.50	34.03	34.03	-0.12%	44,226
Oct 28, 2024	34.32	35.89	34.03	34.07	34.07	-0.06%	27,188
Oct 25, 2024	34.37	34.46	34.08	34.09	34.09	-0.47%	34,067
Oct 24, 2024	33.80	34.27	33.61	34.25	34.25	2.30%	32,604
Oct 23, 2024	32.96	33.92	32.96	33.48	33.48	1.33%	64,206
Oct 22, 2024	35.07	35.07	33.02	33.04	33.04	-6.35%	44,492
Oct 21, 2024	37.50	37.72	35.01	35.28	35.28	-5.92%	28,226
Oct 18, 2024	36.78	37.57	36.78	37.50	37.50	2.01%	28,976
Oct 17, 2024	36.86	37.24	35.57	36.76	36.76	0.49%	38,470
Oct 16, 2024	37.41	37.67	36.30	36.58	36.58	-2.19%	38,159
Oct 15, 2024	37.01	38.06	36.75	37.40	37.40	2.10%	75,862
Oct 14, 2024	36.83	37.01	36.31	36.63	36.63	-1.19%	16,460
Oct 11, 2024	37.25	37.65	36.81	37.07	37.07	-0.22%	30,838
Oct 10, 2024	37.91	38.36	36.55	37.15	37.15	-3.33%	38,266
Oct 9, 2024	38.35	39.46	37.96	38.43	38.43	0.29%	45,604
Oct 8, 2024	36.69	38.32	36.62	38.32	38.32	4.24%	45,325
Oct 7, 2024	37.04	37.04	36.27	36.76	36.76	-0.68%	36,337
Oct 4, 2024	38.70	38.96	37.00	37.01	37.01	-2.66%	83,802
Oct 3, 2024	37.41	38.26	37.41	38.02	38.02	1.22%	67,197
Oct 2, 2024	37.33	37.56	36.64	37.56	37.56	0.11%	50,838
Oct 1, 2024	37.53	38.31	37.24	37.52	37.52	-0.69%	169,034
Sep 30, 2024	36.86	38.27	36.54	37.78	37.78	2.38%	173,888
Sep 27, 2024	35.96	37.36	35.51	36.90	36.90	3.77%	125,081
Sep 26, 2024	35.49	35.72	34.90	35.56	35.56	1.95%	84,798
Sep 25, 2024	35.26	35.99	34.73	34.88	34.88	-2.38%	88,762
Sep 24, 2024	36.08	36.11	34.52	35.73	35.73	0.17%	112,374
Sep 23, 2024	37.29	37.50	32.74	35.67	35.67	-4.80%	279,951
Sep 20, 2024	38.69	38.69	36.64	37.47	37.47	-3.15%	85,125
Sep 19, 2024	38.97	39.33	37.95	38.69	38.69	2.46%	120,814
Sep 18, 2024	38.07	39.50	37.15	37.76	37.76	-0.74%	109,579
Sep 17, 2024	36.00	39.48	36.00	38.04	38.04	6.08%	532,923
Sep 16, 2024	36.84	36.94	35.70	35.86	35.86	-1.38%	54,871
Sep 13, 2024	36.75	37.09	36.27	36.36	36.36	-0.57%	73,203
Sep 12, 2024	34.17	37.65	34.17	36.57	36.57	6.25%	360,921
Sep 11, 2024	34.69	34.75	33.90	34.42	34.42	-0.61%	57,240
Sep 10, 2024	33.95	34.70	33.47	34.63	34.63	1.88%	102,461
Sep 9, 2024	34.77	35.20	33.92	33.99	33.99	-1.54%	134,731
Sep 6, 2024	34.34	34.96	34.09	34.52	34.52	0.76%	85,236
Sep 5, 2024	35.13	35.70	34.15	34.26	34.26	-1.58%	42,005
Sep 4, 2024	34.29	35.01	33.95	34.81	34.81	0.37%	114,599
Sep 3, 2024	36.66	36.86	34.68	34.68	34.68	-5.40%	69,969
Aug 30, 2024	37.28	37.68	36.20	36.66	36.66	-1.00%	127,533
Aug 29, 2024	35.96	37.69	35.55	37.03	37.03	4.55%	109,757
Aug 28, 2024	36.45	37.25	35.29	35.42	35.42	-2.96%	126,682
Aug 27, 2024	37.75	38.03	36.45	36.50	36.50	-3.87%	121,634
Aug 26, 2024	37.04	37.97	36.48	37.97	37.97	3.77%	198,252
Aug 23, 2024	36.46	38.48	36.45	36.59	36.59	1.64%	141,492
Aug 22, 2024	35.86	36.23	35.61	36.00	36.00	1.10%	103,655
Aug 21, 2024	36.22	36.46	35.61	35.61	35.61	-0.56%	72,332
Aug 20, 2024	37.16	37.80	35.81	35.81	35.81	-3.58%	134,629
Aug 19, 2024	34.28	37.17	33.31	37.14	37.14	8.28%	186,139
Aug 16, 2024	34.12	34.99	33.53	34.30	34.30	-0.46%	189,317
Aug 15, 2024	35.50	36.07	33.97	34.46	34.46	-1.60%	128,823
Aug 14, 2024	34.99	37.74	33.67	35.02	35.02	7.56%	337,184
Aug 13, 2024	31.83	33.00	31.54	32.56	32.56	2.29%	153,498
Aug 12, 2024	32.49	32.49	31.33	31.83	31.83	-1.06%	117,666
Aug 9, 2024	30.93	32.80	30.93	32.17	32.17	3.41%	107,877
Aug 8, 2024	31.21	32.23	30.73	31.11	31.11	1.53%	182,643
Aug 7, 2024	30.56	31.30	30.19	30.64	30.64	0.86%	325,537
Aug 6, 2024	30.80	30.88	28.39	30.38	30.38	-1.04%	127,439
Aug 5, 2024	29.45	30.75	28.64	30.70	30.70	-0.49%	635,463
Aug 2, 2024	31.47	32.75	29.90	30.85	30.85	-4.31%	83,655
Aug 1, 2024	32.73	33.29	31.82	32.24	32.24	-1.98%	104,168
Jul 31, 2024	33.12	34.20	32.47	32.89	32.89	-0.18%	149,068
Jul 30, 2024	32.07	33.06	31.58	32.95	32.95	2.74%	154,525
Jul 29, 2024	32.10	32.53	31.34	32.07	32.07	0.31%	69,154
Jul 26, 2024	31.60	32.55	31.50	31.97	31.97	3.70%	106,200
Jul 25, 2024	29.64	31.17	29.64	30.83	30.83	3.56%	199,031
Jul 24, 2024	29.68	30.59	29.51	29.77	29.77	-1.06%	349,895
Jul 23, 2024	29.23	31.24	29.23	30.09	30.09	2.94%	166,996
Jul 22, 2024	29.21	29.47	28.22	29.23	29.23	1.32%	72,972
Jul 19, 2024	28.00	29.36	27.80	28.85	28.85	4.04%	110,384
Jul 18, 2024	27.19	29.43	27.13	27.73	27.73	1.54%	360,406
Jul 17, 2024	26.10	27.41	26.00	27.31	27.31	4.28%	126,735
Jul 16, 2024	24.61	26.52	24.59	26.19	26.19	8.36%	150,451
Jul 15, 2024	24.07	25.00	24.07	24.17	24.17	-0.25%	83,183
Jul 12, 2024	23.21	24.38	23.21	24.23	24.23	4.98%	109,896
Jul 11, 2024	22.35	23.52	22.15	23.08	23.08	6.75%	200,194
Jul 10, 2024	21.23	21.62	21.01	21.62	21.62	1.84%	58,720
Jul 9, 2024	21.06	21.48	20.84	21.23	21.23	0.52%	108,777
Jul 8, 2024	21.47	21.50	20.89	21.12	21.12	-1.31%	66,618
Jul 5, 2024	21.07	21.47	20.55	21.40	21.40	2.44%	127,462
Jul 3, 2024	21.25	21.97	20.89	20.89	20.89	-2.79%	104,966
Jul 2, 2024	23.02	23.25	21.37	21.49	21.49	-6.20%	173,209