Skip to main content
Smith Douglas Homes Corp. (SDHC)
NYSE: SDHC · Real-Time Price · USD
17.85
-0.15 (-0.83%)
At close: May 28, 2025, 4:00 PM
17.85
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT

Smith Douglas Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202517.9817.9917.5017.8517.85-0.83%61,482
May 27, 202517.2418.4517.1918.0018.004.41%91,107
May 23, 202516.8017.4516.5817.2417.242.44%36,125
May 22, 202516.4317.0216.2816.8316.831.26%41,534
May 21, 202517.4318.3416.3116.6216.62-2.35%60,867
May 20, 202518.4318.4517.0217.0217.02-6.23%75,492
May 19, 202519.6519.6518.0018.1518.15-7.68%70,061
May 16, 202518.3019.7518.3019.6619.666.91%76,085
May 15, 202519.9019.9018.3218.3918.39-8.87%36,902
May 14, 202520.5320.8020.1020.1820.18-2.84%103,490
May 13, 202519.9521.0819.9420.7720.775.32%47,373
May 12, 202519.7020.0719.5019.7219.723.19%44,326
May 9, 202519.1219.2018.8919.1119.110.90%13,252
May 8, 202519.0219.4618.5618.9418.940.11%38,893
May 7, 202519.1519.2418.7818.9218.92-0.32%20,463
May 6, 202519.2119.9518.9218.9818.98-3.11%13,381
May 5, 202520.1520.6919.3719.5919.59-2.97%21,861
May 2, 202519.6320.2519.6220.1920.193.01%19,090
May 1, 202519.3719.9219.1819.6019.600.77%24,158
Apr 30, 202519.6819.6818.7619.4519.45-1.52%22,295
Apr 29, 202519.8919.9219.2519.7519.75-0.65%24,599
Apr 28, 202519.4120.0619.4119.8819.881.84%18,090
Apr 25, 202519.9420.1119.3419.5219.52-3.17%22,620
Apr 24, 202520.3521.0020.0020.1620.160.25%63,512
Apr 23, 202519.7120.5419.7020.1120.114.58%101,978
Apr 22, 202518.5119.3018.3919.2319.235.31%27,884
Apr 21, 202518.8618.8618.1918.2618.26-3.28%35,197
Apr 17, 202517.9018.9217.9018.8818.885.12%54,587
Apr 16, 202518.5518.5517.8717.9617.96-2.81%35,425
Apr 15, 202518.5418.5517.9218.4818.48-58,862
Apr 14, 202518.7918.8318.1518.4818.48-1.44%25,204
Apr 11, 202518.2418.8517.3818.7518.751.02%50,056
Apr 10, 202518.4718.9017.9018.5618.56-0.64%57,398
Apr 9, 202517.4519.3217.0318.6818.684.94%115,508
Apr 8, 202519.9519.9517.7217.8017.80-10.06%69,321
Apr 7, 202518.8620.3318.3019.7919.791.28%95,237
Apr 4, 202518.1619.9017.9319.5419.544.66%70,916
Apr 3, 202518.7819.0318.1818.6718.67-4.01%64,919
Apr 2, 202519.2319.6019.2319.4519.450.26%18,422
Apr 1, 202519.6019.6819.1819.4019.40-0.61%54,824
Mar 31, 202518.5319.6518.5319.5219.522.79%85,994
Mar 28, 202520.5820.5818.7018.9918.99-7.28%94,776
Mar 27, 202520.1720.6319.8320.4820.481.89%64,291
Mar 26, 202520.3120.6319.6020.1020.10-1.03%64,716
Mar 25, 202520.0320.4018.9520.3120.310.40%47,902
Mar 24, 202520.7120.9119.8520.2320.23-2.41%74,431
Mar 21, 202520.5520.7319.9920.7320.730.58%109,260
Mar 20, 202520.0921.0219.9920.6120.612.54%95,280
Mar 19, 202519.6320.2919.1120.1020.103.02%44,303
Mar 18, 202519.3619.8219.1019.5119.510.83%81,372