Skip to main content
Smith Douglas Homes Corp. (SDHC)
NYSE: SDHC · Real-Time Price · USD
13.63
-0.37 (-2.64%)
Mar 9, 2026, 2:06 PM EDT - Market open

Smith Douglas Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.3114.3313.5414.0014.00-2.30%322,794
Mar 5, 202614.5114.6414.0614.3314.33-3.37%54,033
Mar 4, 202615.0515.3014.6514.8314.83-0.20%53,922
Mar 3, 202615.1115.3914.5014.8614.86-3.26%108,085
Mar 2, 202615.4015.8015.1815.3615.36-2.17%111,115
Feb 27, 202615.5915.9915.5915.7015.70-0.32%92,763
Feb 26, 202616.0016.5515.7015.7515.75-0.63%106,472
Feb 25, 202616.3516.3515.6915.8515.85-3.24%78,091
Feb 24, 202616.6717.0016.2716.3816.38-2.85%98,690
Feb 23, 202616.8617.0016.0916.8616.86-0.47%37,787
Feb 20, 202617.0317.3116.9016.9416.94-0.70%31,068
Feb 19, 202617.8417.8916.9717.0617.06-4.69%36,334
Feb 18, 202618.3118.6617.8117.9017.90-1.97%82,464
Feb 17, 202618.4918.6917.7218.2618.26-1.30%94,337
Feb 13, 202618.2619.3817.9018.5018.503.01%237,887
Feb 12, 202618.9319.8217.9517.9617.96-1.64%44,351
Feb 11, 202619.0019.0017.9718.2618.26-3.74%50,717
Feb 10, 202618.0619.1917.9818.9718.976.16%64,775
Feb 9, 202618.0218.4117.7617.8717.87-0.17%28,354
Feb 6, 202618.1318.4517.7417.9017.90-0.22%31,602
Feb 5, 202618.4718.5817.8417.9417.94-3.03%36,293
Feb 4, 202618.0018.7417.8118.5018.503.12%69,943
Feb 3, 202617.9118.9417.5917.9417.94-65,531
Feb 2, 202617.8118.2617.0017.9417.94-0.55%36,683
Jan 30, 202617.8818.6217.7218.0418.04-0.61%33,470
Jan 29, 202618.4518.9517.4618.1518.150.89%37,709
Jan 28, 202618.3718.5217.1117.9917.99-2.65%41,654
Jan 27, 202619.4319.4418.2618.4818.48-4.94%39,630
Jan 26, 202619.5720.1419.1719.4419.441.30%57,452
Jan 23, 202620.4120.4118.8219.1919.19-5.98%56,170
Jan 22, 202620.9021.2520.3920.4120.41-1.35%36,142
Jan 21, 202621.2221.2420.3520.6920.69-1.48%78,554
Jan 20, 202620.3521.4120.1821.0021.000.48%49,621
Jan 16, 202621.6422.5020.6120.9020.90-5.22%53,406
Jan 15, 202621.1122.3221.0122.0522.054.85%34,268
Jan 14, 202620.4621.2420.2721.0321.030.96%63,562
Jan 13, 202619.4221.2119.4220.8320.836.93%66,976
Jan 12, 202619.2419.6118.9919.4819.480.98%67,097
Jan 9, 202617.5819.3017.5819.2919.2910.29%96,206
Jan 8, 202617.0317.9017.0317.4917.490.58%100,092
Jan 7, 202617.5717.7517.2217.3917.39-1.02%70,766
Jan 6, 202617.8517.8516.9517.5717.57-2.33%40,337
Jan 5, 202616.9418.2816.9417.9917.996.77%116,466
Jan 2, 202616.8517.0816.5516.8516.850.48%42,027
Dec 31, 202516.8917.0016.5416.7716.77-0.47%55,168
Dec 30, 202517.2517.5916.7616.8516.85-2.49%43,933
Dec 29, 202517.5117.9017.1617.2817.28-1.76%51,188
Dec 26, 202517.5818.0817.0217.5917.59-0.06%88,594
Dec 24, 202517.9017.9617.1817.6017.60-2.55%58,192
Dec 23, 202519.9119.9117.9818.0618.06-10.15%103,728
Dec 22, 202520.1620.6419.8620.1020.100.20%80,084
Dec 19, 202520.4420.9319.8320.0620.06-3.09%74,741
Dec 18, 202520.0120.7019.7820.7020.704.60%106,770
Dec 17, 202519.9820.4319.4819.7919.79-1.49%71,452
Dec 16, 202520.9320.9319.9920.0920.09-3.23%67,826
Dec 15, 202522.2423.4920.6620.7620.76-6.32%52,273
Dec 12, 202521.7822.4021.5222.1622.161.33%134,315
Dec 11, 202521.0122.4120.9721.8721.874.09%109,998
Dec 10, 202520.1721.3019.7221.0121.015.10%89,681
Dec 9, 202520.5020.9419.8219.9919.99-4.03%57,528
Dec 8, 202520.5721.1919.9620.8320.830.77%57,975
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