Skip to main content
logo
Smith Douglas Homes Corp. (SDHC)
NYSE: SDHC · Real-Time Price · USD
14.00
-0.33 (-2.30%)
At close: Mar 6, 2026, 4:00 PM EST
13.98
-0.02 (-0.14%)
After-hours: Mar 6, 2026, 7:00 PM EST

Smith Douglas Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.3114.3313.5414.0014.00-2.30%322,794
Mar 5, 202614.5114.6414.0614.3314.33-3.37%54,033
Mar 4, 202615.0515.3014.6514.8314.83-0.20%53,922
Mar 3, 202615.1115.3914.5014.8614.86-3.26%108,085
Mar 2, 202615.4015.8015.1815.3615.36-2.17%111,115
Feb 27, 202615.5915.9915.5915.7015.70-0.32%92,763
Feb 26, 202616.0016.5515.7015.7515.75-0.63%106,472
Feb 25, 202616.3516.3515.6915.8515.85-3.24%78,091
Feb 24, 202616.6717.0016.2716.3816.38-2.85%98,690
Feb 23, 202616.8617.0016.0916.8616.86-0.47%37,787
Feb 20, 202617.0317.3116.9016.9416.94-0.70%31,068
Feb 19, 202617.8417.8916.9717.0617.06-4.69%36,334
Feb 18, 202618.3118.6617.8117.9017.90-1.97%82,464
Feb 17, 202618.4918.6917.7218.2618.26-1.30%94,337
Feb 13, 202618.2619.3817.9018.5018.503.01%237,887
Feb 12, 202618.9319.8217.9517.9617.96-1.64%44,351
Feb 11, 202619.0019.0017.9718.2618.26-3.74%50,717
Feb 10, 202618.0619.1917.9818.9718.976.16%64,775
Feb 9, 202618.0218.4117.7617.8717.87-0.17%28,354
Feb 6, 202618.1318.4517.7417.9017.90-0.22%31,602
Feb 5, 202618.4718.5817.8417.9417.94-3.03%36,293
Feb 4, 202618.0018.7417.8118.5018.503.12%69,943
Feb 3, 202617.9118.9417.5917.9417.94-65,531
Feb 2, 202617.8118.2617.0017.9417.94-0.55%36,683
Jan 30, 202617.8818.6217.7218.0418.04-0.61%33,470
Jan 29, 202618.4518.9517.4618.1518.150.89%37,709
Jan 28, 202618.3718.5217.1117.9917.99-2.65%41,654
Jan 27, 202619.4319.4418.2618.4818.48-4.94%39,630
Jan 26, 202619.5720.1419.1719.4419.441.30%57,452
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