Skip to main content
logo
Smith Douglas Homes Corp. (SDHC)
NYSE: SDHC · Real-Time Price · USD
16.05
-0.29 (-1.77%)
At close: Nov 20, 2025, 4:00 PM EST
16.00
-0.05 (-0.31%)
After-hours: Nov 20, 2025, 7:00 PM EST

Smith Douglas Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202516.5016.9215.9516.0516.05-1.77%51,840
Nov 19, 202516.2516.4315.8916.3416.340.68%160,182
Nov 18, 202516.3416.6916.2016.2316.23-2.52%66,736
Nov 17, 202517.6317.7416.5516.6516.65-5.24%128,708
Nov 14, 202517.0717.6417.0017.5717.570.98%53,342
Nov 13, 202517.5218.2417.2517.4017.40-1.58%76,031
Nov 12, 202517.9818.5417.1017.6817.68-0.73%124,512
Nov 11, 202517.3617.8517.1917.8117.812.47%59,128
Nov 10, 202517.6217.9017.0017.3817.380.29%118,030
Nov 7, 202516.6417.3816.4117.3317.333.40%81,839
Nov 6, 202517.8217.9716.7216.7616.76-6.42%76,148
Nov 5, 202517.0018.5816.6517.9117.912.87%80,234
Nov 4, 202517.8117.8117.3817.4117.41-2.41%62,058
Nov 3, 202517.2517.9617.2117.8417.842.12%55,515
Oct 31, 202517.9317.9317.3217.4717.47-1.36%105,268
Oct 30, 202517.5718.0217.0917.7117.710.68%72,841
Oct 29, 202517.7518.5717.4217.5917.59-1.62%118,944
Oct 28, 202517.6218.2617.6217.8817.88-0.11%64,601
Oct 27, 202517.8318.0917.6817.9017.900.90%91,644
Oct 24, 202517.7917.8417.4917.7417.741.78%58,477
Oct 23, 202516.9917.4616.7417.4317.434.00%82,219
Oct 22, 202516.8817.0016.5916.7616.76-1.18%60,287
Oct 21, 202516.4017.2916.3516.9616.962.48%85,364
Oct 20, 202516.5616.6816.3316.5516.550.61%85,440
Oct 17, 202515.8416.4515.8416.4516.453.20%64,394
Oct 16, 202517.0017.0015.4115.9415.940.19%316,091
Oct 15, 202516.3016.4615.8815.9115.91-1.67%215,553
Oct 14, 202515.5516.5515.5516.1816.182.73%124,635
Oct 13, 202515.8215.9815.0015.7515.752.01%125,182
Oct 10, 202515.6916.0015.1915.4415.44-2.46%70,716
Oct 9, 202516.2916.6415.7615.8315.83-3.59%67,753
Oct 8, 202516.7217.4016.2616.4216.42-1.97%112,008
Oct 7, 202517.3517.3516.6416.7516.75-3.40%84,290
Oct 6, 202517.6718.0017.3117.3417.34-1.37%94,165
Oct 3, 202518.1118.3317.5417.5817.58-2.66%84,589
Oct 2, 202517.9018.5217.3918.0618.060.28%126,035
Oct 1, 202517.6518.4917.4318.0118.011.98%159,818
Sep 30, 202517.8618.0617.4217.6617.66-1.01%133,726
Sep 29, 202518.2518.2517.3917.8417.84-2.30%82,833
Sep 26, 202518.1118.4017.7318.2618.261.50%76,137
Sep 25, 202517.4118.5717.2817.9917.992.45%137,872
Sep 24, 202517.3618.1917.0817.5617.561.39%367,458
Sep 23, 202517.5417.7917.2417.3217.32-0.86%59,185
Sep 22, 202518.2819.1617.3517.4717.47-5.31%103,261
Sep 19, 202518.4718.7018.0818.4518.45-0.27%96,503
Sep 18, 202518.5819.2418.2718.5018.500.38%102,172
Sep 17, 202518.8319.3118.2218.4318.43-0.65%228,739
Sep 16, 202518.5019.2318.0418.5518.55-0.11%78,217
Sep 15, 202519.3219.3718.5118.5718.57-3.73%36,041
Sep 12, 202519.4720.3219.0219.2919.29-0.92%32,930