Skip to main content
IC
Smith Douglas Homes Corp. (SDHC)
NYSE: SDHC · Real-Time Price · USD
19.72
+0.61 (3.19%)
At close: May 12, 2025, 4:00 PM
19.72
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT

Smith Douglas Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202519.7020.0719.5019.7219.723.19%44,326
May 9, 202519.1219.2018.8919.1119.110.90%13,252
May 8, 202519.0219.4618.5618.9418.940.11%38,893
May 7, 202519.1519.2418.7818.9218.92-0.32%20,463
May 6, 202519.2119.9518.9218.9818.98-3.11%13,381
May 5, 202520.1520.6919.3719.5919.59-2.97%21,861
May 2, 202519.6320.2519.6220.1920.193.01%19,090
May 1, 202519.3719.9219.1819.6019.600.77%24,158
Apr 30, 202519.6819.6818.7619.4519.45-1.52%22,295
Apr 29, 202519.8919.9219.2519.7519.75-0.65%24,599
Apr 28, 202519.4120.0619.4119.8819.881.84%18,090
Apr 25, 202519.9420.1119.3419.5219.52-3.17%22,620
Apr 24, 202520.3521.0020.0020.1620.160.25%63,512
Apr 23, 202519.7120.5419.7020.1120.114.58%101,978
Apr 22, 202518.5119.3018.3919.2319.235.31%27,884
Apr 21, 202518.8618.8618.1918.2618.26-3.28%35,197
Apr 17, 202517.9018.9217.9018.8818.885.12%54,587
Apr 16, 202518.5518.5517.8717.9617.96-2.81%35,425
Apr 15, 202518.5418.5517.9218.4818.48-58,862
Apr 14, 202518.7918.8318.1518.4818.48-1.44%25,204
Apr 11, 202518.2418.8517.3818.7518.751.02%50,056
Apr 10, 202518.4718.9017.9018.5618.56-0.64%57,398
Apr 9, 202517.4519.3217.0318.6818.684.94%115,508
Apr 8, 202519.9519.9517.7217.8017.80-10.06%69,321
Apr 7, 202518.8620.3318.3019.7919.791.28%95,237
Apr 4, 202518.1619.9017.9319.5419.544.66%70,916
Apr 3, 202518.7819.0318.1818.6718.67-4.01%64,919
Apr 2, 202519.2319.6019.2319.4519.450.26%18,422
Apr 1, 202519.6019.6819.1819.4019.40-0.61%54,824
Mar 31, 202518.5319.6518.5319.5219.522.79%85,994
Mar 28, 202520.5820.5818.7018.9918.99-7.28%94,776
Mar 27, 202520.1720.6319.8320.4820.481.89%64,291
Mar 26, 202520.3120.6319.6020.1020.10-1.03%64,716
Mar 25, 202520.0320.4018.9520.3120.310.40%47,902
Mar 24, 202520.7120.9119.8520.2320.23-2.41%74,431
Mar 21, 202520.5520.7319.9920.7320.730.58%109,260
Mar 20, 202520.0921.0219.9920.6120.612.54%95,280
Mar 19, 202519.6320.2919.1120.1020.103.02%44,303
Mar 18, 202519.3619.8219.1019.5119.510.83%81,372
Mar 17, 202520.2920.6018.8819.3519.35-1.63%103,585
Mar 14, 202519.0019.8719.0019.6719.672.55%59,009
Mar 13, 202520.5920.9219.0019.1819.18-7.34%158,053
Mar 12, 202521.4122.4220.2920.7020.70-2.04%90,806
Mar 11, 202521.7322.3220.7621.1321.13-3.95%85,684
Mar 10, 202521.4222.3721.3622.0022.002.18%93,556
Mar 7, 202521.8322.2621.0421.5321.53-2.45%92,987
Mar 6, 202520.5022.3120.1522.0722.075.35%48,771
Mar 5, 202521.1322.5820.0920.9520.950.53%216,021
Mar 4, 202520.1621.7219.5220.8420.84-0.53%155,056
Mar 3, 202521.5821.5820.8120.9520.95-1.04%82,801