Smith Douglas Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	14.17	14.71	13.94	14.60	14.60	2.24%	94,228
Jun 25, 2026	14.59	14.97	14.14	14.28	14.28	-0.42%	67,534
Jun 24, 2026	13.40	14.65	13.40	14.34	14.34	8.31%	99,814
Jun 23, 2026	13.19	13.49	13.14	13.24	13.24	-0.53%	24,724
Jun 22, 2026	13.85	13.94	13.18	13.31	13.31	-3.20%	57,629
Jun 18, 2026	13.23	13.85	13.16	13.75	13.75	3.77%	65,125
Jun 17, 2026	13.84	14.13	13.00	13.25	13.25	-3.36%	92,453
Jun 16, 2026	13.17	14.48	12.68	13.71	13.71	3.32%	314,851
Jun 15, 2026	13.70	13.97	13.27	13.27	13.27	-1.85%	43,700
Jun 12, 2026	13.85	14.10	13.51	13.52	13.52	-1.53%	26,434
Jun 11, 2026	13.14	13.85	12.88	13.73	13.73	5.86%	43,838
Jun 10, 2026	13.17	13.46	12.86	12.97	12.97	-2.11%	34,072
Jun 9, 2026	13.24	13.60	13.02	13.25	13.25	0.08%	59,017
Jun 8, 2026	12.83	13.52	12.50	13.24	13.24	4.42%	164,609
Jun 5, 2026	12.90	12.99	12.61	12.68	12.68	-2.39%	36,909
Jun 4, 2026	12.90	13.21	12.39	12.99	12.99	2.20%	70,834
Jun 3, 2026	12.83	13.16	12.38	12.71	12.71	-1.09%	83,578
Jun 2, 2026	13.15	13.70	12.78	12.85	12.85	-2.28%	116,883
Jun 1, 2026	11.96	13.15	11.30	13.15	13.15	9.95%	190,188
May 29, 2026	12.45	12.60	11.96	11.96	11.96	-3.00%	71,350
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