Smith Douglas Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	12.45	12.60	12.20	12.25	-	-0.65%	48,498
May 28, 2026	12.27	12.54	12.03	12.33	12.33	-0.40%	58,337
May 27, 2026	12.00	12.53	12.00	12.38	12.38	3.25%	111,208
May 26, 2026	11.93	12.13	11.77	11.99	11.99	2.57%	50,259
May 22, 2026	11.50	11.92	11.29	11.69	11.69	0.52%	116,364
May 21, 2026	11.49	11.77	11.13	11.63	11.63	1.75%	98,364
May 20, 2026	10.72	11.55	10.72	11.43	11.43	5.44%	87,997
May 19, 2026	11.31	11.41	10.81	10.84	10.84	-3.99%	40,867
May 18, 2026	11.17	11.92	11.17	11.29	11.29	1.07%	72,562
May 15, 2026	11.49	11.84	11.00	11.17	11.17	-3.79%	59,937
May 14, 2026	11.65	11.93	11.34	11.61	11.61	0.61%	57,576
May 13, 2026	11.88	11.98	11.44	11.54	11.54	-3.11%	54,891
May 12, 2026	12.67	12.67	11.83	11.91	11.91	-5.48%	37,507
May 11, 2026	13.05	13.05	12.47	12.60	12.60	-3.08%	53,798
May 8, 2026	13.01	13.07	12.71	13.00	13.00	0.85%	75,537
May 7, 2026	13.17	13.24	12.46	12.89	12.89	-0.92%	448,813
May 6, 2026	13.29	13.67	12.94	13.01	13.01	-0.15%	132,958
May 5, 2026	12.73	13.22	12.73	13.03	13.03	2.68%	61,625
May 4, 2026	13.67	13.87	12.59	12.69	12.69	-9.03%	62,219
May 1, 2026	13.96	14.32	13.71	13.95	13.95	-1.62%	60,123
Apr 30, 2026	13.35	14.48	13.08	14.18	14.18	6.38%	81,925
Apr 29, 2026	14.17	14.41	12.99	13.33	13.33	-3.12%	63,691
Apr 28, 2026	13.81	14.13	13.61	13.76	13.76	-	46,074
Apr 27, 2026	14.13	14.20	13.66	13.76	13.76	-2.62%	58,943
Apr 24, 2026	14.34	14.61	13.01	14.13	14.13	-1.94%	116,080
Apr 23, 2026	14.90	14.90	14.08	14.41	14.41	-0.89%	98,480
Apr 22, 2026	14.75	15.12	14.47	14.54	14.54	-1.36%	81,534
Apr 21, 2026	15.05	15.43	14.67	14.74	14.74	-0.67%	84,293
Apr 20, 2026	14.14	15.10	14.14	14.84	14.84	3.13%	65,014
Apr 17, 2026	13.94	14.77	13.94	14.39	14.39	5.89%	123,862
Apr 16, 2026	13.66	13.74	13.38	13.59	13.59	-1.02%	70,847
Apr 15, 2026	13.86	14.05	13.36	13.73	13.73	-	99,985
Apr 14, 2026	14.40	14.40	13.62	13.73	13.73	-3.51%	50,649
Apr 13, 2026	14.70	14.78	14.04	14.23	14.23	-4.62%	64,779
Apr 10, 2026	14.83	15.48	14.77	14.92	14.92	0.13%	140,744
Apr 9, 2026	14.38	15.35	14.24	14.90	14.90	3.98%	121,691
Apr 8, 2026	14.00	14.78	13.85	14.33	14.33	6.54%	141,286
Apr 7, 2026	13.38	13.81	12.98	13.45	13.45	-1.82%	174,206
Apr 6, 2026	13.19	13.79	13.19	13.70	13.70	1.56%	130,841
Apr 2, 2026	13.14	13.96	13.14	13.49	13.49	0.45%	156,824
Apr 1, 2026	12.94	13.78	12.83	13.43	13.43	4.92%	227,289
Mar 31, 2026	12.12	13.25	12.12	12.80	12.80	5.18%	206,467
Mar 30, 2026	12.17	12.50	11.88	12.17	12.17	1.42%	213,161
Mar 27, 2026	12.17	12.46	11.93	12.00	12.00	-1.88%	214,476
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%	175,162
Mar 23, 2026	11.67	12.33	11.67	12.13	12.13	6.97%	317,751
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%	472,302