Skip to main content
Smith Douglas Homes Corp. (SDHC)
NYSE: SDHC · Real-Time Price · USD
20.67
-0.02 (-0.10%)
At close: Dec 5, 2025, 4:00 PM EST
20.69
+0.02 (0.10%)
After-hours: Dec 5, 2025, 7:00 PM EST

Smith Douglas Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.5521.1620.5420.6720.67-0.10%34,616
Dec 4, 202521.2421.8720.3120.6920.69-3.72%64,067
Dec 3, 202520.6221.7620.5021.4921.494.12%108,378
Dec 2, 202519.6721.0019.4320.6420.645.31%58,591
Dec 1, 202519.3019.8319.1319.6019.600.93%146,725
Nov 28, 202519.6019.8119.2419.4219.420.26%20,402
Nov 26, 202518.8819.5018.6819.3719.371.36%64,887
Nov 25, 202517.8719.2617.8719.1119.117.91%81,177
Nov 24, 202517.3617.9817.1217.7117.711.72%149,152
Nov 21, 202516.0417.5016.0417.4117.418.47%59,319
Nov 20, 202516.5016.9215.9516.0516.05-1.77%51,840
Nov 19, 202516.2516.4315.8916.3416.340.68%160,182
Nov 18, 202516.3416.6916.2016.2316.23-2.52%66,736
Nov 17, 202517.6317.7416.5516.6516.65-5.24%128,708
Nov 14, 202517.0717.6417.0017.5717.570.98%53,342
Nov 13, 202517.5218.2417.2517.4017.40-1.58%76,031
Nov 12, 202517.9818.5417.1017.6817.68-0.73%124,512
Nov 11, 202517.3617.8517.1917.8117.812.47%59,128
Nov 10, 202517.6217.9017.0017.3817.380.29%118,030
Nov 7, 202516.6417.3816.4117.3317.333.40%81,839
Nov 6, 202517.8217.9716.7216.7616.76-6.42%76,148
Nov 5, 202517.0018.5816.6517.9117.912.87%80,234
Nov 4, 202517.8117.8117.3817.4117.41-2.41%62,058
Nov 3, 202517.2517.9617.2117.8417.842.12%55,515
Oct 31, 202517.9317.9317.3217.4717.47-1.36%105,268
Oct 30, 202517.5718.0217.0917.7117.710.68%72,841
Oct 29, 202517.7518.5717.4217.5917.59-1.62%118,944
Oct 28, 202517.6218.2617.6217.8817.88-0.11%64,601
Oct 27, 202517.8318.0917.6817.9017.900.90%91,644
Oct 24, 202517.7917.8417.4917.7417.741.78%58,477
Oct 23, 202516.9917.4616.7417.4317.434.00%82,219
Oct 22, 202516.8817.0016.5916.7616.76-1.18%60,287
Oct 21, 202516.4017.2916.3516.9616.962.48%85,364
Oct 20, 202516.5616.6816.3316.5516.550.61%85,440
Oct 17, 202515.8416.4515.8416.4516.453.20%64,394
Oct 16, 202517.0017.0015.4115.9415.940.19%316,091
Oct 15, 202516.3016.4615.8815.9115.91-1.67%215,553
Oct 14, 202515.5516.5515.5516.1816.182.73%124,635
Oct 13, 202515.8215.9815.0015.7515.752.01%125,182
Oct 10, 202515.6916.0015.1915.4415.44-2.46%70,716
Oct 9, 202516.2916.6415.7615.8315.83-3.59%67,753
Oct 8, 202516.7217.4016.2616.4216.42-1.97%112,008
Oct 7, 202517.3517.3516.6416.7516.75-3.40%84,290
Oct 6, 202517.6718.0017.3117.3417.34-1.37%94,165
Oct 3, 202518.1118.3317.5417.5817.58-2.66%84,589
Oct 2, 202517.9018.5217.3918.0618.060.28%126,035
Oct 1, 202517.6518.4917.4318.0118.011.98%159,818
Sep 30, 202517.8618.0617.4217.6617.66-1.01%133,726
Sep 29, 202518.2518.2517.3917.8417.84-2.30%82,833
Sep 26, 202518.1118.4017.7318.2618.261.50%76,137
Sep 25, 202517.4118.5717.2817.9917.992.45%137,872
Sep 24, 202517.3618.1917.0817.5617.561.39%367,458
Sep 23, 202517.5417.7917.2417.3217.32-0.86%59,185
Sep 22, 202518.2819.1617.3517.4717.47-5.31%103,261
Sep 19, 202518.4718.7018.0818.4518.45-0.27%96,503
Sep 18, 202518.5819.2418.2718.5018.500.38%102,172
Sep 17, 202518.8319.3118.2218.4318.43-0.65%228,739
Sep 16, 202518.5019.2318.0418.5518.55-0.11%78,217
Sep 15, 202519.3219.3718.5118.5718.57-3.73%36,041
Sep 12, 202519.4720.3219.0219.2919.29-0.92%32,930
Sep 11, 202518.6519.6218.6519.4719.474.56%56,316
Sep 10, 202519.7019.7318.5118.6218.62-4.81%29,901
Sep 9, 202520.6420.6419.3919.5619.56-5.92%39,711
Sep 8, 202520.8820.8820.3220.7920.79-1.05%49,349
Sep 5, 202519.4921.0119.2321.0121.0110.00%82,716
Sep 4, 202519.1019.6119.0219.1019.101.06%60,805
Sep 3, 202518.5519.2118.4218.9018.900.80%62,620
Sep 2, 202519.2819.5818.6418.7518.75-4.39%66,709
Aug 29, 202520.2220.6719.5019.6119.61-2.82%96,359
Aug 28, 202519.8820.2119.7020.1820.182.54%33,237
Aug 27, 202519.6320.4219.6319.6819.68-0.25%52,699
Aug 26, 202520.7220.7219.5919.7319.73-4.27%35,552
Aug 25, 202520.4520.6919.7420.6120.61-0.10%39,442
Aug 22, 202519.5521.0319.1820.6320.637.28%138,785
Aug 21, 202519.6319.7518.9319.2319.23-2.98%53,952
Aug 20, 202520.6021.0019.3719.8219.82-3.46%54,223
Aug 19, 202520.4620.8920.3520.5320.531.03%43,941
Aug 18, 202520.2020.6120.0020.3220.321.04%45,657
Aug 15, 202520.4521.9920.0120.1120.11-0.40%167,133
Aug 14, 202520.4321.2919.9320.1920.19-3.67%63,821
Aug 13, 202519.0221.2018.4620.9620.9611.85%80,477
Aug 12, 202517.6018.7717.5018.7418.748.26%58,937
Aug 11, 202518.2418.5817.0017.3117.31-5.87%81,525
Aug 8, 202518.7919.1918.3218.3918.39-2.02%41,436
Aug 7, 202519.6719.6718.6418.7718.77-3.05%49,291
Aug 6, 202519.3020.0018.4919.3619.36-3.68%59,013
Aug 5, 202519.3920.3519.3920.1020.101.36%56,292
Aug 4, 202519.5520.0919.5219.8319.832.06%45,608
Aug 1, 202518.7319.4918.5819.4319.433.13%85,403
Jul 31, 202519.1319.4018.5518.8418.84-2.89%49,620
Jul 30, 202520.0920.3619.2119.4019.40-3.82%36,081
Jul 29, 202520.5520.5520.0820.1720.17-1.94%63,999
Jul 28, 202520.6020.7520.3520.5720.570.29%130,949
Jul 25, 202521.0421.0420.0020.5120.51-1.49%69,191
Jul 24, 202522.6023.5020.7420.8220.82-7.84%82,124
Jul 23, 202522.2422.7721.6222.5922.594.29%64,121
Jul 22, 202520.0821.7619.5321.6621.669.62%58,297
Jul 21, 202519.6220.0019.5119.7619.762.12%57,554
Jul 18, 202520.1020.2019.2219.3519.35-2.62%57,123
Jul 17, 202519.8820.4219.6519.8719.870.40%65,696