Smith Douglas Homes Corp. (SDHC)
NYSE: SDHC · Real-Time Price · USD
16.42
-0.33 (-1.97%)
Oct 8, 2025, 4:00 PM EDT - Market closed
Smith Douglas Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 16.72 | 17.40 | 16.26 | 16.42 | 16.42 | -1.97% | 111,919 |
| Oct 7, 2025 | 17.35 | 17.35 | 16.64 | 16.75 | 16.75 | -3.40% | 84,290 |
| Oct 6, 2025 | 17.67 | 18.00 | 17.31 | 17.34 | 17.34 | -1.37% | 94,165 |
| Oct 3, 2025 | 18.11 | 18.33 | 17.54 | 17.58 | 17.58 | -2.66% | 84,589 |
| Oct 2, 2025 | 17.90 | 18.52 | 17.39 | 18.06 | 18.06 | 0.28% | 126,035 |
| Oct 1, 2025 | 17.65 | 18.49 | 17.43 | 18.01 | 18.01 | 1.98% | 159,818 |
| Sep 30, 2025 | 17.86 | 18.06 | 17.42 | 17.66 | 17.66 | -1.01% | 133,726 |
| Sep 29, 2025 | 18.25 | 18.25 | 17.39 | 17.84 | 17.84 | -2.30% | 82,833 |
| Sep 26, 2025 | 18.11 | 18.40 | 17.73 | 18.26 | 18.26 | 1.50% | 76,137 |
| Sep 25, 2025 | 17.41 | 18.57 | 17.28 | 17.99 | 17.99 | 2.45% | 137,872 |
| Sep 24, 2025 | 17.36 | 18.19 | 17.08 | 17.56 | 17.56 | 1.39% | 367,458 |
| Sep 23, 2025 | 17.54 | 17.79 | 17.24 | 17.32 | 17.32 | -0.86% | 59,185 |
| Sep 22, 2025 | 18.28 | 19.16 | 17.35 | 17.47 | 17.47 | -5.31% | 103,261 |
| Sep 19, 2025 | 18.47 | 18.70 | 18.08 | 18.45 | 18.45 | -0.27% | 96,503 |
| Sep 18, 2025 | 18.58 | 19.24 | 18.27 | 18.50 | 18.50 | 0.38% | 102,172 |
| Sep 17, 2025 | 18.83 | 19.31 | 18.22 | 18.43 | 18.43 | -0.65% | 228,739 |
| Sep 16, 2025 | 18.50 | 19.23 | 18.04 | 18.55 | 18.55 | -0.11% | 78,217 |
| Sep 15, 2025 | 19.32 | 19.37 | 18.51 | 18.57 | 18.57 | -3.73% | 36,041 |
| Sep 12, 2025 | 19.47 | 20.32 | 19.02 | 19.29 | 19.29 | -0.92% | 32,930 |
| Sep 11, 2025 | 18.65 | 19.62 | 18.65 | 19.47 | 19.47 | 4.56% | 56,316 |
| Sep 10, 2025 | 19.70 | 19.73 | 18.51 | 18.62 | 18.62 | -4.81% | 29,901 |
| Sep 9, 2025 | 20.64 | 20.64 | 19.39 | 19.56 | 19.56 | -5.92% | 39,711 |
| Sep 8, 2025 | 20.88 | 20.88 | 20.32 | 20.79 | 20.79 | -1.05% | 49,349 |
| Sep 5, 2025 | 19.49 | 21.01 | 19.23 | 21.01 | 21.01 | 10.00% | 82,716 |
| Sep 4, 2025 | 19.10 | 19.61 | 19.02 | 19.10 | 19.10 | 1.06% | 60,805 |
| Sep 3, 2025 | 18.55 | 19.21 | 18.42 | 18.90 | 18.90 | 0.80% | 62,620 |
| Sep 2, 2025 | 19.28 | 19.58 | 18.64 | 18.75 | 18.75 | -4.39% | 66,709 |
| Aug 29, 2025 | 20.22 | 20.67 | 19.50 | 19.61 | 19.61 | -2.82% | 96,359 |
| Aug 28, 2025 | 19.88 | 20.21 | 19.70 | 20.18 | 20.18 | 2.54% | 33,237 |
| Aug 27, 2025 | 19.63 | 20.42 | 19.63 | 19.68 | 19.68 | -0.25% | 52,699 |
| Aug 26, 2025 | 20.72 | 20.72 | 19.59 | 19.73 | 19.73 | -4.27% | 35,552 |
| Aug 25, 2025 | 20.45 | 20.69 | 19.74 | 20.61 | 20.61 | -0.10% | 39,442 |
| Aug 22, 2025 | 19.55 | 21.03 | 19.18 | 20.63 | 20.63 | 7.28% | 138,785 |
| Aug 21, 2025 | 19.63 | 19.75 | 18.93 | 19.23 | 19.23 | -2.98% | 53,952 |
| Aug 20, 2025 | 20.60 | 21.00 | 19.37 | 19.82 | 19.82 | -3.46% | 54,223 |
| Aug 19, 2025 | 20.46 | 20.89 | 20.35 | 20.53 | 20.53 | 1.03% | 43,941 |
| Aug 18, 2025 | 20.20 | 20.61 | 20.00 | 20.32 | 20.32 | 1.04% | 45,657 |
| Aug 15, 2025 | 20.45 | 21.99 | 20.01 | 20.11 | 20.11 | -0.40% | 167,133 |
| Aug 14, 2025 | 20.43 | 21.29 | 19.93 | 20.19 | 20.19 | -3.67% | 63,821 |
| Aug 13, 2025 | 19.02 | 21.20 | 18.46 | 20.96 | 20.96 | 11.85% | 80,477 |
| Aug 12, 2025 | 17.60 | 18.77 | 17.50 | 18.74 | 18.74 | 8.26% | 58,937 |
| Aug 11, 2025 | 18.24 | 18.58 | 17.00 | 17.31 | 17.31 | -5.87% | 81,525 |
| Aug 8, 2025 | 18.79 | 19.19 | 18.32 | 18.39 | 18.39 | -2.02% | 41,436 |
| Aug 7, 2025 | 19.67 | 19.67 | 18.64 | 18.77 | 18.77 | -3.05% | 49,291 |
| Aug 6, 2025 | 19.30 | 20.00 | 18.49 | 19.36 | 19.36 | -3.68% | 59,013 |
| Aug 5, 2025 | 19.39 | 20.35 | 19.39 | 20.10 | 20.10 | 1.36% | 56,292 |
| Aug 4, 2025 | 19.55 | 20.09 | 19.52 | 19.83 | 19.83 | 2.06% | 45,608 |
| Aug 1, 2025 | 18.73 | 19.49 | 18.58 | 19.43 | 19.43 | 3.13% | 85,403 |
| Jul 31, 2025 | 19.13 | 19.40 | 18.55 | 18.84 | 18.84 | -2.89% | 49,620 |
| Jul 30, 2025 | 20.09 | 20.36 | 19.21 | 19.40 | 19.40 | -3.82% | 36,081 |