Smith Douglas Homes Corp. (SDHC)
NYSE: SDHC · Real-Time Price · USD
9.25
-0.47 (-4.84%)
At close: Nov 11, 2026, 4:00 PM EST
9.25
0.00 (0.00%)
After-hours: Nov 11, 2026, 4:15 PM EST
Smith Douglas Homes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 9.60 | 9.60 | 9.08 | 9.25 | 9.25 | -4.84% | 124,917 |
| Nov 10, 2026 | 9.86 | 10.03 | 9.62 | 9.72 | 9.72 | -1.92% | 31,717 |
| Nov 9, 2026 | 9.90 | 10.31 | 9.85 | 9.91 | 9.91 | 1.02% | 20,764 |
| Nov 6, 2026 | 10.31 | 10.39 | 9.76 | 9.81 | 9.81 | -4.94% | 36,635 |
| Nov 5, 2026 | 9.63 | 10.35 | 9.60 | 10.32 | 10.32 | 6.39% | 103,835 |
| Nov 4, 2026 | 10.25 | 10.25 | 9.61 | 9.70 | 9.70 | -4.90% | 80,718 |
| Nov 3, 2026 | 10.26 | 10.53 | 10.15 | 10.20 | 10.20 | -2.21% | 38,880 |
| Nov 2, 2026 | 10.34 | 10.55 | 9.90 | 10.43 | 10.43 | 1.86% | 45,043 |
| Oct 30, 2026 | 10.54 | 10.54 | 10.06 | 10.24 | 10.24 | -2.66% | 43,692 |
| Oct 29, 2026 | 10.17 | 10.59 | 10.17 | 10.52 | 10.52 | 1.94% | 58,161 |
| Oct 28, 2026 | 10.18 | 10.36 | 10.07 | 10.32 | 10.32 | 1.78% | 28,622 |
| Oct 27, 2026 | 10.55 | 10.56 | 10.14 | 10.14 | 10.14 | -3.70% | 38,483 |
| Oct 26, 2026 | 10.49 | 10.76 | 10.38 | 10.53 | 10.53 | 0.86% | 26,042 |
| Oct 23, 2026 | 10.14 | 10.57 | 10.13 | 10.44 | 10.44 | 2.96% | 39,383 |
| Oct 22, 2026 | 10.00 | 10.23 | 9.96 | 10.14 | 10.14 | 1.00% | 45,226 |
| Oct 21, 2026 | 10.00 | 10.18 | 9.91 | 10.04 | 10.04 | 0.40% | 30,161 |
| Oct 20, 2026 | 10.06 | 10.17 | 9.97 | 10.00 | 10.00 | - | 29,401 |
| Oct 19, 2026 | 10.54 | 10.54 | 9.94 | 10.00 | 10.00 | -3.85% | 33,655 |
| Oct 16, 2026 | 10.39 | 10.62 | 10.28 | 10.40 | 10.40 | -0.48% | 27,840 |
| Oct 15, 2026 | 9.90 | 10.52 | 9.85 | 10.45 | 10.45 | 6.85% | 32,827 |
| Oct 14, 2026 | 9.90 | 10.18 | 9.71 | 9.78 | 9.78 | -2.98% | 29,066 |
| Oct 13, 2026 | 9.80 | 10.13 | 9.78 | 10.08 | 10.08 | 3.38% | 48,481 |
| Oct 12, 2026 | 10.14 | 10.16 | 9.73 | 9.75 | 9.75 | -3.94% | 30,842 |
| Oct 9, 2026 | 10.15 | 10.46 | 9.88 | 10.15 | 10.15 | -0.59% | 53,835 |
| Oct 8, 2026 | 9.84 | 10.35 | 9.75 | 10.21 | 10.21 | 3.34% | 72,998 |
| Oct 7, 2026 | 10.08 | 10.30 | 9.85 | 9.88 | 9.88 | -3.04% | 55,031 |
| Oct 6, 2026 | 10.26 | 10.27 | 10.00 | 10.19 | 10.19 | 1.19% | 32,602 |
| Oct 5, 2026 | 10.14 | 10.47 | 10.07 | 10.07 | 10.07 | -0.10% | 47,009 |
| Oct 2, 2026 | 10.33 | 10.88 | 10.04 | 10.08 | 10.08 | -0.59% | 54,506 |
| Oct 1, 2026 | 10.06 | 10.28 | 9.85 | 10.14 | 10.14 | -0.20% | 35,318 |
| 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 |