Smith Douglas Homes Corp. (SDHC)
NYSE: SDHC · Real-Time Price · USD
33.12
-1.18 (-3.44%)
Oct 31, 2024, 4:00 PM EDT - Market closed

Smith Douglas Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202434.2534.5532.9433.1233.12-3.44%25,025
Oct 30, 202434.0334.7534.0334.3034.300.79%18,400
Oct 29, 202433.3634.0932.5034.0334.03-0.12%44,226
Oct 28, 202434.3235.8934.0334.0734.07-0.06%27,200
Oct 25, 202434.3734.4634.0834.0934.09-0.47%34,100
Oct 24, 202433.8034.2733.6034.2534.252.30%32,604
Oct 23, 202432.9633.9232.9633.4833.481.33%64,206
Oct 22, 202435.0735.0733.0233.0433.04-6.35%44,500
Oct 21, 202437.5037.7235.0135.2835.28-5.92%28,226
Oct 18, 202436.7837.5736.7837.5037.502.01%29,000
Oct 17, 202436.8637.2435.5736.7636.760.49%38,500
Oct 16, 202437.4137.6736.3036.5836.58-2.19%38,200
Oct 15, 202437.0138.0636.7537.4037.402.10%75,900
Oct 14, 202436.8337.0136.3136.6336.63-1.19%16,500
Oct 11, 202437.2537.6536.8137.0737.07-0.22%30,838
Oct 10, 202437.9138.3536.5537.1537.15-3.33%38,300
Oct 9, 202438.3539.4637.9638.4338.430.29%45,604
Oct 8, 202436.6938.3236.6238.3238.324.24%45,325
Oct 7, 202437.0437.0436.2736.7636.76-0.68%36,337
Oct 4, 202438.7038.9637.0037.0137.01-2.66%83,802
Oct 3, 202437.4138.2637.4138.0238.021.22%67,200
Oct 2, 202437.3337.5636.6437.5637.560.11%50,838
Oct 1, 202437.5338.3137.2437.5237.52-0.69%169,034
Sep 30, 202436.8638.2736.5437.7837.782.38%173,900
Sep 27, 202435.9637.3535.5136.9036.903.77%125,100
Sep 26, 202435.4935.7234.9035.5635.561.95%84,800
Sep 25, 202435.2635.9934.7334.8834.88-2.38%88,800
Sep 24, 202436.0836.1134.5235.7335.730.17%112,400
Sep 23, 202437.2937.5032.7435.6735.67-4.80%280,000
Sep 20, 202438.6938.6936.6437.4737.47-3.15%85,125
Sep 19, 202438.9739.3337.9538.6938.692.46%120,814
Sep 18, 202438.0739.5037.1537.7637.76-0.74%109,600
Sep 17, 202436.0039.4836.0038.0438.046.08%532,923
Sep 16, 202436.8436.9435.7035.8635.86-1.38%54,900
Sep 13, 202436.7537.0936.2736.3636.36-0.57%73,203
Sep 12, 202434.1737.6534.1736.5736.576.25%360,921
Sep 11, 202434.6934.7533.9034.4234.42-0.61%57,240
Sep 10, 202433.9534.7033.4734.6334.631.88%102,500
Sep 9, 202434.7735.2033.9233.9933.99-1.54%134,731
Sep 6, 202434.3434.9634.0934.5234.520.76%85,236
Sep 5, 202435.1335.7034.1534.2634.26-1.58%42,005
Sep 4, 202434.2935.0133.9534.8134.810.37%114,600
Sep 3, 202436.6636.8634.6834.6834.68-5.40%70,000
Aug 30, 202437.2837.6836.2036.6636.66-1.00%127,533
Aug 29, 202435.9637.6935.5537.0337.034.55%109,800
Aug 28, 202436.4537.2535.2935.4235.42-2.96%126,700
Aug 27, 202437.7538.0336.4536.5036.50-3.87%121,634
Aug 26, 202437.0437.9736.4837.9737.973.77%198,300
Aug 23, 202436.4638.4836.4536.5936.591.64%141,500
Aug 22, 202435.8636.2335.6036.0036.001.10%103,700
Aug 21, 202436.2236.4635.6135.6135.61-0.56%72,332
Aug 20, 202437.1637.8035.8135.8135.81-3.58%134,629
Aug 19, 202434.2837.1733.3137.1437.148.28%186,139
Aug 16, 202434.1234.9933.5334.3034.30-0.46%189,317
Aug 15, 202435.5036.0733.9734.4634.46-1.60%128,823
Aug 14, 202434.9937.7433.6735.0235.027.56%337,184
Aug 13, 202431.8333.0031.5432.5632.562.29%153,498
Aug 12, 202432.4932.4931.3331.8331.83-1.06%117,700
Aug 9, 202430.9332.8030.9332.1732.173.41%107,900
Aug 8, 202431.2132.2330.7331.1131.111.53%182,643
Aug 7, 202430.5631.3030.1930.6430.640.86%325,537
Aug 6, 202430.8030.8828.3930.3830.38-1.04%127,439
Aug 5, 202429.4530.7528.6430.7030.70-0.49%635,500
Aug 2, 202431.4732.7429.9030.8530.85-4.31%83,700
Aug 1, 202432.7333.2931.8232.2432.24-1.98%104,200
Jul 31, 202433.1234.2032.4732.8932.89-0.18%149,100
Jul 30, 202432.0733.0631.5832.9532.952.74%154,525
Jul 29, 202432.1032.5331.3432.0732.070.31%69,200
Jul 26, 202431.6032.5531.5031.9731.973.70%106,200
Jul 25, 202429.6431.1729.6430.8330.833.56%199,031
Jul 24, 202429.6830.5829.5129.7729.77-1.06%349,895
Jul 23, 202429.2331.2429.2330.0930.092.94%167,000
Jul 22, 202429.2129.4728.2229.2329.231.32%72,972
Jul 19, 202428.0029.3627.8028.8528.854.04%110,384
Jul 18, 202427.1929.4327.1327.7327.731.54%360,406
Jul 17, 202426.1027.4126.0027.3127.314.28%126,735
Jul 16, 202424.6126.5224.5926.1926.198.36%150,451
Jul 15, 202424.0725.0024.0724.1724.17-0.25%83,183
Jul 12, 202423.2124.3823.2124.2324.234.98%109,896
Jul 11, 202422.3523.5222.1523.0823.086.75%200,194
Jul 10, 202421.2321.6221.0121.6221.621.84%58,720
Jul 9, 202421.0621.4820.8421.2321.230.52%108,777
Jul 8, 202421.4721.5020.8921.1221.12-1.31%66,618
Jul 5, 202421.0721.4720.5521.4021.402.44%127,462
Jul 3, 202421.2521.9720.8920.8920.89-2.79%104,966
Jul 2, 202423.0223.2521.3721.4921.49-6.20%173,209
Jul 1, 202423.7323.7322.3222.9122.91-2.01%375,600
Jun 28, 202423.1723.4422.4323.3823.381.26%234,928
Jun 27, 202423.1223.9222.5723.0923.090.35%162,783
Jun 26, 202423.3323.3322.9123.0123.01-2.09%73,547
Jun 25, 202423.2823.9223.1623.5023.500.51%124,211
Jun 24, 202422.6923.4822.5623.3823.382.54%109,449
Jun 21, 202422.4522.9722.4022.8022.801.92%288,521
Jun 20, 202422.4723.3321.9822.3722.370.13%122,510
Jun 18, 202424.0024.0122.0522.3422.34-7.49%120,703
Jun 17, 202424.6825.5623.9724.1524.15-3.48%111,715
Jun 14, 202424.4825.9924.0125.0225.020.81%121,103
Jun 13, 202426.5026.5024.7624.8224.82-5.81%286,611
Jun 12, 202425.2826.3825.2826.3526.357.68%91,761
Jun 11, 202425.2025.2124.4424.4724.47-2.90%61,774