Smith Douglas Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	10.97	11.16	10.67	10.85	-	-3.21%	27,878
Sep 4, 2026	11.11	11.39	10.85	11.21	11.21	2.19%	59,764
Sep 3, 2026	11.15	11.64	10.91	10.97	10.97	-1.17%	30,794
Sep 2, 2026	11.50	11.94	11.05	11.10	11.10	-2.72%	36,685
Sep 1, 2026	11.94	12.25	11.33	11.41	11.41	-5.55%	32,513
Aug 31, 2026	12.31	12.75	11.89	12.08	12.08	-2.11%	56,687
Aug 28, 2026	12.15	12.64	12.15	12.34	12.34	1.56%	157,443
Aug 27, 2026	12.44	12.55	12.06	12.15	12.15	-3.11%	26,492
Aug 26, 2026	12.46	12.64	12.29	12.54	12.54	0.97%	48,462
Aug 25, 2026	12.66	12.91	12.01	12.42	12.42	-	121,748
Aug 24, 2026	12.47	13.30	12.27	12.42	12.42	0.08%	78,011
Aug 21, 2026	12.57	12.70	12.33	12.41	12.41	-0.56%	40,400
Aug 20, 2026	13.11	13.14	12.43	12.48	12.48	-6.45%	28,368
Aug 19, 2026	13.78	13.99	13.28	13.34	13.34	-0.89%	59,877
Aug 18, 2026	13.89	14.30	13.21	13.46	13.46	-3.79%	53,670
Aug 17, 2026	14.18	14.32	13.52	13.99	13.99	0.07%	38,357
Aug 14, 2026	14.06	14.50	13.98	13.98	13.98	-1.34%	30,131
Aug 13, 2026	13.81	14.33	13.78	14.17	14.17	-0.84%	17,530
Aug 12, 2026	14.15	14.85	14.15	14.29	14.29	-0.69%	39,034
Aug 11, 2026	14.11	14.70	14.11	14.39	14.39	3.67%	28,485
Aug 10, 2026	13.78	14.25	13.37	13.88	13.88	0.14%	47,725
Aug 7, 2026	14.01	14.80	13.42	13.86	13.86	-1.35%	46,167
Aug 6, 2026	14.83	15.14	13.64	14.05	14.05	-9.65%	50,450
Aug 5, 2026	15.13	15.55	15.13	15.55	15.55	2.03%	21,265
Aug 4, 2026	14.90	15.42	14.56	15.24	15.24	2.90%	32,620
Aug 3, 2026	14.95	15.25	14.81	14.81	14.81	-0.13%	38,125
Jul 31, 2026	14.81	15.20	14.55	14.83	14.83	-0.80%	43,029
Jul 30, 2026	15.10	15.14	14.54	14.95	14.95	-0.60%	32,594
Jul 29, 2026	15.33	15.75	14.72	15.04	15.04	-3.28%	48,546
Jul 28, 2026	15.39	15.67	15.20	15.55	15.55	4.22%	26,200
Jul 27, 2026	15.33	15.74	14.83	14.92	14.92	-2.23%	40,748
Jul 24, 2026	15.06	15.61	14.88	15.26	15.26	4.23%	42,559
Jul 23, 2026	14.31	14.94	14.15	14.64	14.64	-0.20%	43,654
Jul 22, 2026	14.74	15.12	14.55	14.67	14.67	1.52%	36,644
Jul 21, 2026	14.49	14.92	14.04	14.45	14.45	-1.37%	25,454
Jul 20, 2026	15.63	15.93	14.45	14.65	14.65	-5.12%	60,692
Jul 17, 2026	16.00	16.28	15.41	15.44	15.44	-3.38%	44,477
Jul 16, 2026	15.32	16.05	15.25	15.98	15.98	5.34%	58,744
Jul 15, 2026	15.85	16.12	15.10	15.17	15.17	-3.38%	59,743
Jul 14, 2026	15.52	15.89	15.39	15.70	15.70	1.55%	34,693
Jul 13, 2026	15.18	16.03	15.18	15.46	15.46	0.19%	104,282
Jul 10, 2026	15.34	16.19	15.34	15.43	15.43	1.31%	64,648
Jul 9, 2026	15.44	15.69	14.99	15.23	15.23	-1.30%	56,738
Jul 8, 2026	15.37	16.00	15.09	15.43	15.43	0.13%	117,467
Jul 7, 2026	15.59	15.92	15.26	15.41	15.41	-0.71%	35,722
Jul 6, 2026	15.91	15.99	14.99	15.52	15.52	-2.45%	51,362
Jul 2, 2026	15.75	16.17	15.32	15.91	15.91	2.58%	70,167
Jul 1, 2026	15.51	15.77	14.99	15.51	15.51	-0.19%	141,660
Jun 30, 2026	15.06	15.92	14.96	15.54	15.54	3.67%	59,518
Jun 29, 2026	14.57	15.30	14.26	14.99	14.99	2.67%	76,025