Smith Douglas Homes Corp. (SDHC)
NYSE: SDHC · Real-Time Price · USD
12.00
-0.23 (-1.88%)
At close: Mar 27, 2026, 4:00 PM EDT
11.53
-0.47 (-3.92%)
After-hours: Mar 27, 2026, 7:00 PM EDT
Smith Douglas Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 12.17 | 12.46 | 11.93 | 12.00 | 12.00 | -1.88% | 214,048 |
| Mar 26, 2026 | 12.10 | 12.66 | 12.10 | 12.23 | 12.23 | -0.57% | 178,203 |
| Mar 25, 2026 | 12.70 | 12.70 | 12.17 | 12.30 | 12.30 | -0.73% | 197,369 |
| Mar 24, 2026 | 11.79 | 12.66 | 11.78 | 12.39 | 12.39 | 2.14% | 175,002 |
| Mar 23, 2026 | 11.67 | 12.33 | 11.67 | 12.13 | 12.13 | 6.97% | 317,646 |
| Mar 20, 2026 | 11.58 | 11.95 | 11.13 | 11.34 | 11.34 | -2.07% | 384,827 |
| Mar 19, 2026 | 13.08 | 13.19 | 11.54 | 11.58 | 11.58 | -13.52% | 471,252 |
| Mar 18, 2026 | 13.94 | 14.49 | 13.20 | 13.39 | 13.39 | 2.29% | 287,652 |
| Mar 17, 2026 | 13.44 | 13.70 | 12.73 | 13.09 | 13.09 | -1.43% | 193,363 |
| Mar 16, 2026 | 12.62 | 13.55 | 12.62 | 13.28 | 13.28 | 5.23% | 281,597 |
| Mar 13, 2026 | 11.38 | 13.05 | 11.27 | 12.62 | 12.62 | 10.80% | 389,816 |
| Mar 12, 2026 | 11.80 | 12.05 | 11.24 | 11.39 | 11.39 | -4.12% | 422,996 |
| Mar 11, 2026 | 13.83 | 13.96 | 11.81 | 11.88 | 11.88 | -11.54% | 246,875 |
| Mar 10, 2026 | 13.72 | 13.77 | 13.20 | 13.43 | 13.43 | -2.89% | 268,424 |
| Mar 9, 2026 | 13.88 | 14.19 | 13.11 | 13.83 | 13.83 | -1.21% | 135,118 |
| Mar 6, 2026 | 14.31 | 14.33 | 13.54 | 14.00 | 14.00 | -2.30% | 322,794 |
| Mar 5, 2026 | 14.51 | 14.64 | 14.06 | 14.33 | 14.33 | -3.37% | 54,033 |
| Mar 4, 2026 | 15.05 | 15.30 | 14.65 | 14.83 | 14.83 | -0.20% | 53,922 |
| Mar 3, 2026 | 15.11 | 15.39 | 14.50 | 14.86 | 14.86 | -3.26% | 108,085 |
| Mar 2, 2026 | 15.40 | 15.80 | 15.18 | 15.36 | 15.36 | -2.17% | 111,115 |
| Feb 27, 2026 | 15.59 | 15.99 | 15.59 | 15.70 | 15.70 | -0.32% | 92,763 |
| Feb 26, 2026 | 16.00 | 16.55 | 15.70 | 15.75 | 15.75 | -0.63% | 106,472 |
| Feb 25, 2026 | 16.35 | 16.35 | 15.69 | 15.85 | 15.85 | -3.24% | 78,091 |
| Feb 24, 2026 | 16.67 | 17.00 | 16.27 | 16.38 | 16.38 | -2.85% | 98,690 |
| Feb 23, 2026 | 16.86 | 17.00 | 16.09 | 16.86 | 16.86 | -0.47% | 37,787 |
| Feb 20, 2026 | 17.03 | 17.31 | 16.90 | 16.94 | 16.94 | -0.70% | 31,068 |
| Feb 19, 2026 | 17.84 | 17.89 | 16.97 | 17.06 | 17.06 | -4.69% | 36,334 |
| Feb 18, 2026 | 18.31 | 18.66 | 17.81 | 17.90 | 17.90 | -1.97% | 82,464 |
| Feb 17, 2026 | 18.49 | 18.69 | 17.72 | 18.26 | 18.26 | -1.30% | 94,337 |
| Feb 13, 2026 | 18.26 | 19.38 | 17.90 | 18.50 | 18.50 | 3.01% | 237,887 |
| Feb 12, 2026 | 18.93 | 19.82 | 17.95 | 17.96 | 17.96 | -1.64% | 44,351 |
| Feb 11, 2026 | 19.00 | 19.00 | 17.97 | 18.26 | 18.26 | -3.74% | 50,717 |
| Feb 10, 2026 | 18.06 | 19.19 | 17.98 | 18.97 | 18.97 | 6.16% | 64,775 |
| Feb 9, 2026 | 18.02 | 18.41 | 17.76 | 17.87 | 17.87 | -0.17% | 28,354 |
| Feb 6, 2026 | 18.13 | 18.45 | 17.74 | 17.90 | 17.90 | -0.22% | 31,602 |
| Feb 5, 2026 | 18.47 | 18.58 | 17.84 | 17.94 | 17.94 | -3.03% | 36,293 |
| Feb 4, 2026 | 18.00 | 18.74 | 17.81 | 18.50 | 18.50 | 3.12% | 69,943 |
| Feb 3, 2026 | 17.91 | 18.94 | 17.59 | 17.94 | 17.94 | - | 65,531 |
| Feb 2, 2026 | 17.81 | 18.26 | 17.00 | 17.94 | 17.94 | -0.55% | 36,683 |
| Jan 30, 2026 | 17.88 | 18.62 | 17.72 | 18.04 | 18.04 | -0.61% | 33,470 |
| Jan 29, 2026 | 18.45 | 18.95 | 17.46 | 18.15 | 18.15 | 0.89% | 37,709 |
| Jan 28, 2026 | 18.37 | 18.52 | 17.11 | 17.99 | 17.99 | -2.65% | 41,654 |
| Jan 27, 2026 | 19.43 | 19.44 | 18.26 | 18.48 | 18.48 | -4.94% | 39,630 |
| Jan 26, 2026 | 19.57 | 20.14 | 19.17 | 19.44 | 19.44 | 1.30% | 57,452 |
| Jan 23, 2026 | 20.41 | 20.41 | 18.82 | 19.19 | 19.19 | -5.98% | 56,170 |
| Jan 22, 2026 | 20.90 | 21.25 | 20.39 | 20.41 | 20.41 | -1.35% | 36,142 |
| Jan 21, 2026 | 21.22 | 21.24 | 20.35 | 20.69 | 20.69 | -1.48% | 78,554 |
| Jan 20, 2026 | 20.35 | 21.41 | 20.18 | 21.00 | 21.00 | 0.48% | 49,621 |
| Jan 16, 2026 | 21.64 | 22.50 | 20.61 | 20.90 | 20.90 | -5.22% | 53,406 |
| Jan 15, 2026 | 21.11 | 22.32 | 21.01 | 22.05 | 22.05 | 4.85% | 34,268 |