Smith Douglas Homes Corp. (SDHC)
NYSE: SDHC
· Real-Time Price · USD
21.00
1.90 (9.95%)
At close: Sep 05, 2025, 3:59 PM
21.40
1.93%
After-hours: Sep 05, 2025, 05:44 PM EDT
SDHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 19.49 | 21.01 | 19.23 | 21.01 | 21.01 | 10.00% | 82,713 |
| Sep 4, 2025 | 19.10 | 19.61 | 19.02 | 19.10 | 19.10 | 1.06% | 60,805 |
| Sep 3, 2025 | 18.55 | 19.21 | 18.42 | 18.90 | 18.90 | 0.80% | 62,620 |
| Sep 2, 2025 | 19.28 | 19.58 | 18.64 | 18.75 | 18.75 | -4.39% | 66,709 |
| Aug 29, 2025 | 20.22 | 20.67 | 19.50 | 19.61 | 19.61 | -2.82% | 96,400 |
| Aug 28, 2025 | 19.88 | 20.21 | 19.70 | 20.18 | 20.18 | 2.54% | 33,237 |
| Aug 27, 2025 | 19.63 | 20.42 | 19.63 | 19.68 | 19.68 | -0.25% | 52,700 |
| Aug 26, 2025 | 20.72 | 20.72 | 19.59 | 19.73 | 19.73 | -4.27% | 35,600 |
| Aug 25, 2025 | 20.45 | 20.69 | 19.74 | 20.61 | 20.61 | -0.10% | 39,442 |
| Aug 22, 2025 | 19.55 | 21.03 | 19.18 | 20.63 | 20.63 | 7.28% | 138,800 |
| Aug 21, 2025 | 19.63 | 19.75 | 18.93 | 19.23 | 19.23 | -2.98% | 54,000 |
| Aug 20, 2025 | 20.60 | 21.00 | 19.37 | 19.82 | 19.82 | -3.46% | 54,223 |
| Aug 19, 2025 | 20.46 | 20.89 | 20.35 | 20.53 | 20.53 | 1.03% | 43,941 |
| Aug 18, 2025 | 20.20 | 20.61 | 20.00 | 20.32 | 20.32 | 1.04% | 45,700 |
| Aug 15, 2025 | 20.45 | 21.99 | 20.01 | 20.11 | 20.11 | -0.40% | 167,133 |
| Aug 14, 2025 | 20.43 | 21.29 | 19.93 | 20.19 | 20.19 | -3.67% | 63,821 |
| Aug 13, 2025 | 19.02 | 21.20 | 18.45 | 20.96 | 20.96 | 11.85% | 80,500 |
| Aug 12, 2025 | 17.60 | 18.77 | 17.50 | 18.74 | 18.74 | 8.26% | 58,937 |
| Aug 11, 2025 | 18.24 | 18.58 | 17.00 | 17.31 | 17.31 | -5.87% | 81,525 |
| Aug 8, 2025 | 18.79 | 19.18 | 18.32 | 18.39 | 18.39 | -2.02% | 41,436 |