Smith Douglas Homes Corp. (SDHC)
NYSE: SDHC · Real-Time Price · USD
10.16
-0.09 (-0.88%)
Sep 30, 2026, 4:00 PM EDT - Market closed
Smith Douglas Homes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 10.26 | 10.45 | 10.07 | 10.16 | 10.16 | -0.88% | 31,855 |
| Sep 29, 2026 | 10.15 | 10.44 | 10.15 | 10.25 | 10.25 | -0.29% | 23,139 |
| Sep 28, 2026 | 10.25 | 10.45 | 10.20 | 10.28 | 10.28 | - | 19,996 |
| Sep 25, 2026 | 10.47 | 10.61 | 10.27 | 10.28 | 10.28 | -2.10% | 22,691 |
| Sep 24, 2026 | 10.37 | 10.70 | 10.11 | 10.50 | 10.50 | 1.74% | 39,124 |
| Sep 23, 2026 | 10.22 | 10.56 | 9.89 | 10.32 | 10.32 | -0.29% | 54,648 |
| Sep 22, 2026 | 9.90 | 10.38 | 9.87 | 10.35 | 10.35 | 4.65% | 84,573 |
| Sep 21, 2026 | 10.04 | 10.08 | 9.75 | 9.89 | 9.89 | -1.49% | 69,014 |
| Sep 18, 2026 | 10.16 | 10.27 | 9.91 | 10.04 | 10.04 | -2.05% | 68,277 |
| Sep 17, 2026 | 10.58 | 10.60 | 10.22 | 10.25 | 10.25 | -0.77% | 27,959 |
| Sep 16, 2026 | 10.80 | 10.91 | 10.33 | 10.33 | 10.33 | -4.26% | 37,578 |
| Sep 15, 2026 | 10.87 | 11.56 | 10.71 | 10.79 | 10.79 | 0.28% | 38,742 |
| Sep 14, 2026 | 10.47 | 10.85 | 10.47 | 10.76 | 10.76 | 1.70% | 76,762 |
| Sep 11, 2026 | 10.50 | 10.76 | 10.33 | 10.58 | 10.58 | 1.54% | 121,237 |
| Sep 10, 2026 | 10.01 | 10.71 | 10.01 | 10.42 | 10.42 | 0.87% | 90,919 |
| Sep 9, 2026 | 10.67 | 10.70 | 10.21 | 10.33 | 10.33 | -3.19% | 42,303 |
| Sep 8, 2026 | 10.97 | 11.16 | 10.62 | 10.67 | 10.67 | -4.82% | 51,102 |
| 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 |