Smith Douglas Homes Corp.
24.25
0.78 (3.32%)
At close: Jan 15, 2025, 10:38 AM

SDHC Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 23.14 24.24 22.83 23.43 0.46 2.00% 138,048
Jan 13, 2025 22.79 23.22 22.27 22.97 0.10 0.44% 184,818
Jan 10, 2025 22.02 23.00 21.99 22.87 0.31 1.37% 216,800
Jan 8, 2025 23.00 23.16 22.46 22.56 -0.78 -3.34% 131,915
Jan 7, 2025 24.26 24.26 23.08 23.34 -0.87 -3.59% 183,800
Jan 6, 2025 24.53 24.92 24.02 24.21 -0.28 -1.14% 95,700
Jan 3, 2025 25.08 25.09 24.32 24.49 -0.41 -1.65% 59,447
Jan 2, 2025 25.91 26.23 24.74 24.90 -0.74 -2.89% 73,856
Dec 31, 2024 26.15 26.43 25.51 25.64 -0.35 -1.35% 302,847
Dec 30, 2024 26.50 26.55 25.86 25.99 -0.75 -2.80% 178,200
Dec 27, 2024 26.77 27.62 26.74 26.74 -0.44 -1.62% 161,823
Dec 26, 2024 27.30 27.69 26.41 27.18 -0.32 -1.16% 560,549
Dec 24, 2024 26.91 27.99 26.88 27.50 0.41 1.51% 64,605
Dec 23, 2024 27.75 28.09 27.04 27.09 -0.73 -2.62% 59,328
Dec 20, 2024 28.26 28.56 27.49 27.82 -0.62 -2.18% 158,400
Dec 19, 2024 30.82 31.46 28.35 28.44 -2.57 -8.29% 293,023
Dec 18, 2024 32.12 32.50 30.91 31.01 -1.13 -3.52% 107,300
Dec 17, 2024 31.65 33.02 31.63 32.14 0.22 0.69% 123,647
Dec 16, 2024 32.34 32.67 31.04 31.92 -0.45 -1.39% 130,800
Dec 13, 2024 32.84 32.98 31.53 32.37 -0.63 -1.91% 108,338
Dec 12, 2024 33.18 33.18 32.77 33.00 -0.27 -0.81% 45,800
Dec 11, 2024 32.97 33.40 32.40 33.27 0.38 1.16% 66,413
Dec 10, 2024 33.50 33.51 32.49 32.89 -0.75 -2.23% 60,825
Dec 9, 2024 33.46 33.72 33.20 33.64 0.54 1.63% 29,200
Dec 6, 2024 32.42 33.54 32.42 33.10 0.16 0.49% 43,414
Dec 5, 2024 32.34 33.07 32.13 32.94 0.45 1.39% 57,700
Dec 4, 2024 33.95 33.95 32.30 32.49 -1.46 -4.30% 102,233
Dec 3, 2024 33.38 34.00 33.30 33.95 0.18 0.53% 50,326
Dec 2, 2024 33.59 33.95 33.49 33.77 0.07 0.21% 32,200
Nov 29, 2024 33.50 33.95 33.46 33.70 0.03 0.09% 21,529
Nov 27, 2024 33.24 33.76 33.03 33.67 0.92 2.81% 41,900
Nov 26, 2024 32.84 33.10 31.75 32.75 -0.39 -1.18% 33,714
Nov 25, 2024 33.28 34.48 32.83 33.14 -0.45 -1.34% 110,900
Nov 22, 2024 32.03 33.76 31.38 33.59 2.07 6.57% 57,700
Nov 21, 2024 30.85 32.19 30.85 31.52 0.28 0.90% 65,500
Nov 20, 2024 30.51 31.26 29.92 31.24 1.09 3.62% 55,705
Nov 19, 2024 29.50 30.50 28.70 30.15 0.50 1.69% 70,441
Nov 18, 2024 30.74 30.90 29.63 29.65 -0.87 -2.85% 46,330
Nov 15, 2024 30.69 31.59 30.01 30.52 0.01 0.03% 107,600
Nov 14, 2024 31.65 32.21 30.01 30.51 -0.54 -1.74% 57,903
Nov 13, 2024 32.80 32.94 30.75 31.05 -2.06 -6.22% 206,031
Nov 12, 2024 35.70 35.70 32.96 33.11 -2.56 -7.18% 65,400
Nov 11, 2024 36.78 37.90 35.67 35.67 -0.66 -1.82% 29,012
Nov 8, 2024 34.50 36.95 33.63 36.33 2.15 6.29% 57,531
Nov 7, 2024 33.81 34.82 33.81 34.18 0.10 0.29% 20,305
Nov 6, 2024 36.22 36.29 32.99 34.08 -1.02 -2.91% 55,000
Nov 5, 2024 32.85 35.27 32.85 35.10 1.92 5.79% 31,500
Nov 4, 2024 33.57 34.46 33.09 33.18 -0.39 -1.16% 27,436
Nov 1, 2024 33.57 33.85 32.97 33.57 0.45 1.36% 36,623
Oct 31, 2024 34.25 34.55 32.94 33.12 -1.18 -3.44% 25,300

Create Price Alert on SDHC

Your price alert will notify you when the stock price is above 24.25.

Add to Watchlist