Smith Douglas Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	23.97	25.03	23.97	24.80	24.80	5.67%	126,715
Jan 14, 2025	23.14	24.24	22.83	23.47	23.47	2.18%	138,048
Jan 13, 2025	22.79	23.22	22.27	22.97	22.97	0.44%	184,818
Jan 10, 2025	22.02	23.00	21.99	22.87	22.87	1.37%	216,754
Jan 8, 2025	23.00	23.16	22.46	22.56	22.56	-3.34%	131,915
Jan 7, 2025	24.26	24.26	23.08	23.34	23.34	-3.59%	183,768
Jan 6, 2025	24.53	24.92	24.02	24.21	24.21	-1.14%	95,699
Jan 3, 2025	25.08	25.09	24.32	24.49	24.49	-1.65%	59,447
Jan 2, 2025	25.91	26.23	24.74	24.90	24.90	-2.89%	73,856
Dec 31, 2024	26.15	26.43	25.51	25.64	25.64	-1.35%	302,847
Dec 30, 2024	26.50	26.55	25.86	25.99	25.99	-2.80%	178,164
Dec 27, 2024	26.77	27.62	26.74	26.74	26.74	-1.62%	161,823
Dec 26, 2024	27.30	27.69	26.41	27.18	27.18	-1.16%	560,549
Dec 24, 2024	26.91	27.99	26.88	27.50	27.50	1.51%	64,605
Dec 23, 2024	27.75	28.09	27.04	27.09	27.09	-2.62%	59,328
Dec 20, 2024	28.26	28.56	27.49	27.82	27.82	-2.18%	158,393
Dec 19, 2024	30.82	31.46	28.35	28.44	28.44	-8.29%	293,023
Dec 18, 2024	32.12	32.50	30.91	31.01	31.01	-3.52%	107,253
Dec 17, 2024	31.65	33.02	31.63	32.14	32.14	0.69%	123,647
Dec 16, 2024	32.34	32.67	31.04	31.92	31.92	-1.39%	130,787
Dec 13, 2024	32.84	32.98	31.53	32.37	32.37	-1.91%	108,338
Dec 12, 2024	33.18	33.18	32.77	33.00	33.00	-0.81%	45,790
Dec 11, 2024	32.97	33.40	32.40	33.27	33.27	1.16%	66,413
Dec 10, 2024	33.50	33.51	32.49	32.89	32.89	-2.23%	60,825
Dec 9, 2024	33.46	33.72	33.20	33.64	33.64	1.63%	29,190
Dec 6, 2024	32.42	33.54	32.42	33.10	33.10	0.49%	43,414
Dec 5, 2024	32.34	33.07	32.13	32.94	32.94	1.39%	57,654
Dec 4, 2024	33.95	33.95	32.30	32.49	32.49	-4.30%	102,233
Dec 3, 2024	33.38	34.00	33.30	33.95	33.95	0.53%	50,326
Dec 2, 2024	33.59	33.95	33.50	33.77	33.77	0.21%	32,173
Nov 29, 2024	33.50	33.95	33.46	33.70	33.70	0.09%	21,529
Nov 27, 2024	33.24	33.76	33.03	33.67	33.67	2.81%	41,888
Nov 26, 2024	32.84	33.10	31.75	32.75	32.75	-1.18%	33,714
Nov 25, 2024	33.28	34.48	32.83	33.14	33.14	-1.34%	110,884
Nov 22, 2024	32.03	33.76	31.38	33.59	33.59	6.57%	57,656
Nov 21, 2024	30.85	32.19	30.85	31.52	31.52	0.90%	65,453
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