Smith Douglas Homes Corp. (SDHC)
NYSE: SDHC · Real-Time Price · USD
19.52
0.00 (0.00%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Smith Douglas Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 19.41 | 20.06 | 19.41 | 19.88 | 19.88 | 1.84% | 18,090 |
| Apr 25, 2025 | 19.94 | 20.11 | 19.34 | 19.52 | 19.52 | -3.17% | 22,620 |
| Apr 24, 2025 | 20.35 | 21.00 | 20.00 | 20.16 | 20.16 | 0.25% | 63,512 |
| Apr 23, 2025 | 19.71 | 20.54 | 19.70 | 20.11 | 20.11 | 4.58% | 101,978 |
| Apr 22, 2025 | 18.51 | 19.30 | 18.39 | 19.23 | 19.23 | 5.31% | 27,884 |
| Apr 21, 2025 | 18.86 | 18.86 | 18.19 | 18.26 | 18.26 | -3.28% | 35,197 |
| Apr 17, 2025 | 17.90 | 18.92 | 17.90 | 18.88 | 18.88 | 5.12% | 54,587 |
| Apr 16, 2025 | 18.55 | 18.55 | 17.87 | 17.96 | 17.96 | -2.81% | 35,425 |
| Apr 15, 2025 | 18.54 | 18.55 | 17.92 | 18.48 | 18.48 | - | 58,862 |
| Apr 14, 2025 | 18.79 | 18.83 | 18.15 | 18.48 | 18.48 | -1.44% | 25,204 |
| Apr 11, 2025 | 18.24 | 18.85 | 17.38 | 18.75 | 18.75 | 1.02% | 50,056 |
| Apr 10, 2025 | 18.47 | 18.90 | 17.90 | 18.56 | 18.56 | -0.64% | 57,398 |
| Apr 9, 2025 | 17.45 | 19.32 | 17.03 | 18.68 | 18.68 | 4.94% | 115,508 |
| Apr 8, 2025 | 19.95 | 19.95 | 17.72 | 17.80 | 17.80 | -10.06% | 69,321 |
| Apr 7, 2025 | 18.86 | 20.33 | 18.30 | 19.79 | 19.79 | 1.28% | 95,237 |
| Apr 4, 2025 | 18.16 | 19.90 | 17.93 | 19.54 | 19.54 | 4.66% | 70,916 |
| Apr 3, 2025 | 18.78 | 19.03 | 18.18 | 18.67 | 18.67 | -4.01% | 64,919 |
| Apr 2, 2025 | 19.23 | 19.60 | 19.23 | 19.45 | 19.45 | 0.26% | 18,422 |
| Apr 1, 2025 | 19.60 | 19.68 | 19.18 | 19.40 | 19.40 | -0.61% | 54,824 |
| Mar 31, 2025 | 18.53 | 19.65 | 18.53 | 19.52 | 19.52 | 2.79% | 85,994 |
| Mar 28, 2025 | 20.58 | 20.58 | 18.70 | 18.99 | 18.99 | -7.28% | 94,776 |
| Mar 27, 2025 | 20.17 | 20.63 | 19.83 | 20.48 | 20.48 | 1.89% | 64,291 |
| Mar 26, 2025 | 20.31 | 20.63 | 19.60 | 20.10 | 20.10 | -1.03% | 64,716 |
| Mar 25, 2025 | 20.03 | 20.40 | 18.95 | 20.31 | 20.31 | 0.40% | 47,902 |
| Mar 24, 2025 | 20.71 | 20.91 | 19.85 | 20.23 | 20.23 | -2.41% | 74,431 |
| Mar 21, 2025 | 20.55 | 20.73 | 19.99 | 20.73 | 20.73 | 0.58% | 109,260 |
| Mar 20, 2025 | 20.09 | 21.02 | 19.99 | 20.61 | 20.61 | 2.54% | 95,280 |
| Mar 19, 2025 | 19.63 | 20.29 | 19.11 | 20.10 | 20.10 | 3.02% | 44,303 |
| Mar 18, 2025 | 19.36 | 19.82 | 19.10 | 19.51 | 19.51 | 0.83% | 81,372 |
| Mar 17, 2025 | 20.29 | 20.60 | 18.88 | 19.35 | 19.35 | -1.63% | 103,585 |
| Mar 14, 2025 | 19.00 | 19.87 | 19.00 | 19.67 | 19.67 | 2.55% | 59,009 |
| Mar 13, 2025 | 20.59 | 20.92 | 19.00 | 19.18 | 19.18 | -7.34% | 158,053 |
| Mar 12, 2025 | 21.41 | 22.42 | 20.29 | 20.70 | 20.70 | -2.04% | 90,806 |
| Mar 11, 2025 | 21.73 | 22.32 | 20.76 | 21.13 | 21.13 | -3.95% | 85,684 |
| Mar 10, 2025 | 21.42 | 22.37 | 21.36 | 22.00 | 22.00 | 2.18% | 93,556 |
| Mar 7, 2025 | 21.83 | 22.26 | 21.04 | 21.53 | 21.53 | -2.45% | 92,987 |
| Mar 6, 2025 | 20.50 | 22.31 | 20.15 | 22.07 | 22.07 | 5.35% | 48,771 |
| Mar 5, 2025 | 21.13 | 22.58 | 20.09 | 20.95 | 20.95 | 0.53% | 216,021 |
| Mar 4, 2025 | 20.16 | 21.72 | 19.52 | 20.84 | 20.84 | -0.53% | 155,056 |
| Mar 3, 2025 | 21.58 | 21.58 | 20.81 | 20.95 | 20.95 | -1.04% | 82,801 |
| Feb 28, 2025 | 21.35 | 21.62 | 20.75 | 21.17 | 21.17 | -0.84% | 56,698 |
| Feb 27, 2025 | 22.18 | 22.53 | 21.35 | 21.35 | 21.35 | -4.04% | 57,049 |
| Feb 26, 2025 | 22.97 | 22.97 | 21.53 | 22.25 | 22.25 | -1.98% | 84,681 |
| Feb 25, 2025 | 21.75 | 22.74 | 21.75 | 22.70 | 22.70 | 4.18% | 65,670 |
| Feb 24, 2025 | 23.50 | 23.73 | 21.67 | 21.79 | 21.79 | -7.75% | 110,662 |
| Feb 21, 2025 | 23.81 | 24.75 | 23.51 | 23.62 | 23.62 | -0.67% | 132,895 |
| 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 |