Smith Douglas Homes Corp. (SDHC)
NYSE: SDHC · Real-Time Price · USD
19.50
+1.20 (6.56%)
Jun 27, 2025, 4:00 PM - Market closed
Smith Douglas Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 18.39 | 19.60 | 18.34 | 19.50 | 19.50 | 6.56% | 112,725 |
| Jun 26, 2025 | 18.06 | 18.46 | 17.97 | 18.30 | 18.30 | 1.50% | 71,454 |
| Jun 25, 2025 | 18.39 | 18.39 | 17.69 | 18.03 | 18.03 | -2.01% | 96,559 |
| Jun 24, 2025 | 18.40 | 18.87 | 18.37 | 18.40 | 18.40 | - | 44,277 |
| Jun 23, 2025 | 18.04 | 18.61 | 18.01 | 18.40 | 18.40 | 0.77% | 47,435 |
| Jun 20, 2025 | 18.42 | 18.85 | 18.26 | 18.26 | 18.26 | 0.55% | 66,918 |
| Jun 18, 2025 | 17.75 | 18.33 | 17.50 | 18.16 | 18.16 | 3.18% | 249,418 |
| Jun 17, 2025 | 18.56 | 19.00 | 17.60 | 17.60 | 17.60 | -5.02% | 46,483 |
| Jun 16, 2025 | 19.24 | 19.24 | 17.72 | 18.53 | 18.53 | 4.57% | 95,009 |
| Jun 13, 2025 | 18.99 | 19.07 | 17.60 | 17.72 | 17.72 | -8.80% | 175,335 |
| Jun 12, 2025 | 19.35 | 19.61 | 18.77 | 19.43 | 19.43 | 0.94% | 205,014 |
| Jun 11, 2025 | 20.27 | 20.65 | 19.24 | 19.25 | 19.25 | -4.66% | 55,262 |
| Jun 10, 2025 | 20.44 | 20.88 | 20.09 | 20.19 | 20.19 | - | 62,869 |
| Jun 9, 2025 | 19.19 | 20.34 | 19.02 | 20.19 | 20.19 | 4.77% | 250,953 |
| Jun 6, 2025 | 19.90 | 20.15 | 19.27 | 19.27 | 19.27 | -3.02% | 38,051 |
| Jun 5, 2025 | 19.58 | 19.98 | 19.23 | 19.87 | 19.87 | 4.63% | 66,189 |
| Jun 4, 2025 | 19.01 | 19.37 | 18.75 | 18.99 | 18.99 | 0.26% | 35,695 |
| Jun 3, 2025 | 18.73 | 19.50 | 18.73 | 18.94 | 18.94 | 1.12% | 127,472 |
| Jun 2, 2025 | 18.75 | 19.05 | 17.50 | 18.73 | 18.73 | -0.27% | 118,102 |
| May 30, 2025 | 18.96 | 19.35 | 18.17 | 18.78 | 18.78 | -2.09% | 142,687 |
| May 29, 2025 | 18.58 | 19.33 | 17.87 | 19.18 | 19.18 | 7.45% | 191,840 |
| May 28, 2025 | 17.98 | 17.99 | 17.50 | 17.85 | 17.85 | -0.83% | 61,906 |
| May 27, 2025 | 17.24 | 18.45 | 17.19 | 18.00 | 18.00 | 4.41% | 91,107 |
| May 23, 2025 | 16.80 | 17.45 | 16.58 | 17.24 | 17.24 | 2.44% | 36,125 |
| May 22, 2025 | 16.43 | 17.02 | 16.28 | 16.83 | 16.83 | 1.26% | 41,534 |
| May 21, 2025 | 17.43 | 18.34 | 16.31 | 16.62 | 16.62 | -2.35% | 60,867 |
| May 20, 2025 | 18.43 | 18.45 | 17.02 | 17.02 | 17.02 | -6.23% | 75,492 |
| May 19, 2025 | 19.65 | 19.65 | 18.00 | 18.15 | 18.15 | -7.68% | 70,061 |
| May 16, 2025 | 18.30 | 19.75 | 18.30 | 19.66 | 19.66 | 6.91% | 76,085 |
| May 15, 2025 | 19.90 | 19.90 | 18.32 | 18.39 | 18.39 | -8.87% | 36,902 |
| May 14, 2025 | 20.53 | 20.80 | 20.10 | 20.18 | 20.18 | -2.84% | 103,490 |
| May 13, 2025 | 19.95 | 21.08 | 19.94 | 20.77 | 20.77 | 5.32% | 47,373 |
| May 12, 2025 | 19.70 | 20.07 | 19.50 | 19.72 | 19.72 | 3.19% | 44,326 |
| May 9, 2025 | 19.12 | 19.20 | 18.89 | 19.11 | 19.11 | 0.90% | 13,252 |
| May 8, 2025 | 19.02 | 19.46 | 18.56 | 18.94 | 18.94 | 0.11% | 38,893 |
| May 7, 2025 | 19.15 | 19.24 | 18.78 | 18.92 | 18.92 | -0.32% | 20,463 |
| May 6, 2025 | 19.21 | 19.95 | 18.92 | 18.98 | 18.98 | -3.11% | 13,381 |
| May 5, 2025 | 20.15 | 20.69 | 19.37 | 19.59 | 19.59 | -2.97% | 21,861 |
| May 2, 2025 | 19.63 | 20.25 | 19.62 | 20.19 | 20.19 | 3.01% | 19,090 |
| May 1, 2025 | 19.37 | 19.92 | 19.18 | 19.60 | 19.60 | 0.77% | 24,158 |
| Apr 30, 2025 | 19.68 | 19.68 | 18.76 | 19.45 | 19.45 | -1.52% | 22,295 |
| Apr 29, 2025 | 19.89 | 19.92 | 19.25 | 19.75 | 19.75 | -0.65% | 24,599 |
| Apr 28, 2025 | 19.41 | 20.06 | 19.41 | 19.88 | 19.88 | 1.84% | 18,090 |
| Apr 25, 2025 | 19.94 | 20.11 | 19.34 | 19.52 | 19.52 | -3.17% | 22,620 |
| Apr 24, 2025 | 20.35 | 21.00 | 20.00 | 20.16 | 20.16 | 0.25% | 63,512 |
| Apr 23, 2025 | 19.71 | 20.54 | 19.70 | 20.11 | 20.11 | 4.58% | 101,978 |
| Apr 22, 2025 | 18.51 | 19.30 | 18.39 | 19.23 | 19.23 | 5.31% | 27,884 |
| Apr 21, 2025 | 18.86 | 18.86 | 18.19 | 18.26 | 18.26 | -3.28% | 35,197 |
| Apr 17, 2025 | 17.90 | 18.92 | 17.90 | 18.88 | 18.88 | 5.12% | 54,587 |
| Apr 16, 2025 | 18.55 | 18.55 | 17.87 | 17.96 | 17.96 | -2.81% | 35,425 |