Smith Douglas Homes Corp. (SDHC)
NYSE: SDHC · Real-Time Price · USD
14.60
+0.32 (2.24%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Smith Douglas Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 14.17 | 14.71 | 13.94 | 14.60 | 14.60 | 2.24% | 94,228 |
| Jun 25, 2026 | 14.59 | 14.97 | 14.14 | 14.28 | 14.28 | -0.42% | 67,534 |
| Jun 24, 2026 | 13.40 | 14.65 | 13.40 | 14.34 | 14.34 | 8.31% | 99,814 |
| Jun 23, 2026 | 13.19 | 13.49 | 13.14 | 13.24 | 13.24 | -0.53% | 24,724 |
| Jun 22, 2026 | 13.85 | 13.94 | 13.18 | 13.31 | 13.31 | -3.20% | 57,629 |
| Jun 18, 2026 | 13.23 | 13.85 | 13.16 | 13.75 | 13.75 | 3.77% | 65,125 |
| Jun 17, 2026 | 13.84 | 14.13 | 13.00 | 13.25 | 13.25 | -3.36% | 92,453 |
| Jun 16, 2026 | 13.17 | 14.48 | 12.68 | 13.71 | 13.71 | 3.32% | 314,851 |
| Jun 15, 2026 | 13.70 | 13.97 | 13.27 | 13.27 | 13.27 | -1.85% | 43,700 |
| Jun 12, 2026 | 13.85 | 14.10 | 13.51 | 13.52 | 13.52 | -1.53% | 26,434 |
| Jun 11, 2026 | 13.14 | 13.85 | 12.88 | 13.73 | 13.73 | 5.86% | 43,838 |
| Jun 10, 2026 | 13.17 | 13.46 | 12.86 | 12.97 | 12.97 | -2.11% | 34,072 |
| Jun 9, 2026 | 13.24 | 13.60 | 13.02 | 13.25 | 13.25 | 0.08% | 59,017 |
| Jun 8, 2026 | 12.83 | 13.52 | 12.50 | 13.24 | 13.24 | 4.42% | 164,609 |
| Jun 5, 2026 | 12.90 | 12.99 | 12.61 | 12.68 | 12.68 | -2.39% | 36,909 |
| Jun 4, 2026 | 12.90 | 13.21 | 12.39 | 12.99 | 12.99 | 2.20% | 70,834 |
| Jun 3, 2026 | 12.83 | 13.16 | 12.38 | 12.71 | 12.71 | -1.09% | 83,578 |
| Jun 2, 2026 | 13.15 | 13.70 | 12.78 | 12.85 | 12.85 | -2.28% | 116,883 |
| Jun 1, 2026 | 11.96 | 13.15 | 11.30 | 13.15 | 13.15 | 9.95% | 190,188 |
| May 29, 2026 | 12.45 | 12.60 | 11.96 | 11.96 | 11.96 | -3.00% | 71,350 |
| May 28, 2026 | 12.27 | 12.54 | 12.03 | 12.33 | 12.33 | -0.40% | 58,337 |
| May 27, 2026 | 12.00 | 12.53 | 12.00 | 12.38 | 12.38 | 3.25% | 111,208 |
| May 26, 2026 | 11.93 | 12.13 | 11.77 | 11.99 | 11.99 | 2.57% | 50,259 |
| May 22, 2026 | 11.50 | 11.92 | 11.29 | 11.69 | 11.69 | 0.52% | 116,364 |
| May 21, 2026 | 11.49 | 11.77 | 11.13 | 11.63 | 11.63 | 1.75% | 98,364 |
| May 20, 2026 | 10.72 | 11.55 | 10.72 | 11.43 | 11.43 | 5.44% | 87,997 |
| May 19, 2026 | 11.31 | 11.41 | 10.81 | 10.84 | 10.84 | -3.99% | 40,867 |
| May 18, 2026 | 11.17 | 11.92 | 11.17 | 11.29 | 11.29 | 1.07% | 72,562 |
| May 15, 2026 | 11.49 | 11.84 | 11.00 | 11.17 | 11.17 | -3.79% | 59,937 |
| May 14, 2026 | 11.65 | 11.93 | 11.34 | 11.61 | 11.61 | 0.61% | 57,576 |
| May 13, 2026 | 11.88 | 11.98 | 11.44 | 11.54 | 11.54 | -3.11% | 54,891 |
| May 12, 2026 | 12.67 | 12.67 | 11.83 | 11.91 | 11.91 | -5.48% | 37,507 |
| May 11, 2026 | 13.05 | 13.05 | 12.47 | 12.60 | 12.60 | -3.08% | 53,798 |
| May 8, 2026 | 13.01 | 13.07 | 12.71 | 13.00 | 13.00 | 0.85% | 75,537 |
| May 7, 2026 | 13.17 | 13.24 | 12.46 | 12.89 | 12.89 | -0.92% | 448,813 |
| May 6, 2026 | 13.29 | 13.67 | 12.94 | 13.01 | 13.01 | -0.15% | 132,958 |
| May 5, 2026 | 12.73 | 13.22 | 12.73 | 13.03 | 13.03 | 2.68% | 61,625 |
| May 4, 2026 | 13.67 | 13.87 | 12.59 | 12.69 | 12.69 | -9.03% | 62,219 |
| May 1, 2026 | 13.96 | 14.32 | 13.71 | 13.95 | 13.95 | -1.62% | 60,123 |
| Apr 30, 2026 | 13.35 | 14.48 | 13.08 | 14.18 | 14.18 | 6.38% | 81,925 |
| Apr 29, 2026 | 14.17 | 14.41 | 12.99 | 13.33 | 13.33 | -3.12% | 63,691 |
| Apr 28, 2026 | 13.81 | 14.13 | 13.61 | 13.76 | 13.76 | - | 46,074 |
| Apr 27, 2026 | 14.13 | 14.20 | 13.66 | 13.76 | 13.76 | -2.62% | 58,943 |
| Apr 24, 2026 | 14.34 | 14.61 | 13.01 | 14.13 | 14.13 | -1.94% | 116,080 |
| Apr 23, 2026 | 14.90 | 14.90 | 14.08 | 14.41 | 14.41 | -0.89% | 98,480 |
| Apr 22, 2026 | 14.75 | 15.12 | 14.47 | 14.54 | 14.54 | -1.36% | 81,534 |
| Apr 21, 2026 | 15.05 | 15.43 | 14.67 | 14.74 | 14.74 | -0.67% | 84,293 |
| Apr 20, 2026 | 14.14 | 15.10 | 14.14 | 14.84 | 14.84 | 3.13% | 65,014 |
| Apr 17, 2026 | 13.94 | 14.77 | 13.94 | 14.39 | 14.39 | 5.89% | 123,862 |
| Apr 16, 2026 | 13.66 | 13.74 | 13.38 | 13.59 | 13.59 | -1.02% | 70,847 |
| Apr 15, 2026 | 13.86 | 14.05 | 13.36 | 13.73 | 13.73 | - | 99,985 |
| Apr 14, 2026 | 14.40 | 14.40 | 13.62 | 13.73 | 13.73 | -3.51% | 50,649 |
| Apr 13, 2026 | 14.70 | 14.78 | 14.04 | 14.23 | 14.23 | -4.62% | 64,779 |
| Apr 10, 2026 | 14.83 | 15.48 | 14.77 | 14.92 | 14.92 | 0.13% | 140,744 |
| Apr 9, 2026 | 14.38 | 15.35 | 14.24 | 14.90 | 14.90 | 3.98% | 121,691 |
| Apr 8, 2026 | 14.00 | 14.78 | 13.85 | 14.33 | 14.33 | 6.54% | 141,286 |
| Apr 7, 2026 | 13.38 | 13.81 | 12.98 | 13.45 | 13.45 | -1.82% | 174,206 |
| Apr 6, 2026 | 13.19 | 13.79 | 13.19 | 13.70 | 13.70 | 1.56% | 130,841 |
| Apr 2, 2026 | 13.14 | 13.96 | 13.14 | 13.49 | 13.49 | 0.45% | 156,824 |
| Apr 1, 2026 | 12.94 | 13.78 | 12.83 | 13.43 | 13.43 | 4.92% | 227,289 |
| Mar 31, 2026 | 12.12 | 13.25 | 12.12 | 12.80 | 12.80 | 5.18% | 206,467 |
| Mar 30, 2026 | 12.17 | 12.50 | 11.88 | 12.17 | 12.17 | 1.42% | 213,161 |
| Mar 27, 2026 | 12.17 | 12.46 | 11.93 | 12.00 | 12.00 | -1.88% | 214,476 |
| Mar 26, 2026 | 12.10 | 12.66 | 12.10 | 12.23 | 12.23 | -0.57% | 178,203 |
| Mar 25, 2026 | 12.70 | 12.70 | 12.17 | 12.30 | 12.30 | -0.73% | 197,369 |
| Mar 24, 2026 | 11.79 | 12.66 | 11.78 | 12.39 | 12.39 | 2.14% | 175,162 |
| Mar 23, 2026 | 11.67 | 12.33 | 11.67 | 12.13 | 12.13 | 6.97% | 317,751 |
| Mar 20, 2026 | 11.58 | 11.95 | 11.13 | 11.34 | 11.34 | -2.07% | 384,827 |
| Mar 19, 2026 | 13.08 | 13.19 | 11.54 | 11.58 | 11.58 | -13.52% | 472,302 |
| Mar 18, 2026 | 13.94 | 14.49 | 13.20 | 13.39 | 13.39 | 2.29% | 287,671 |
| Mar 17, 2026 | 13.44 | 13.70 | 12.73 | 13.09 | 13.09 | -1.43% | 193,363 |
| Mar 16, 2026 | 12.62 | 13.55 | 12.62 | 13.28 | 13.28 | 5.23% | 281,597 |
| Mar 13, 2026 | 11.38 | 13.05 | 11.27 | 12.62 | 12.62 | 10.80% | 389,816 |
| Mar 12, 2026 | 11.80 | 12.05 | 11.24 | 11.39 | 11.39 | -4.12% | 423,050 |
| Mar 11, 2026 | 13.83 | 13.96 | 11.81 | 11.88 | 11.88 | -11.54% | 247,599 |
| Mar 10, 2026 | 13.72 | 13.77 | 13.20 | 13.43 | 13.43 | -2.89% | 268,445 |
| Mar 9, 2026 | 13.88 | 14.19 | 13.11 | 13.83 | 13.83 | -1.21% | 135,118 |
| Mar 6, 2026 | 14.31 | 14.33 | 13.54 | 14.00 | 14.00 | -2.30% | 322,794 |
| Mar 5, 2026 | 14.51 | 14.64 | 14.06 | 14.33 | 14.33 | -3.37% | 54,034 |
| Mar 4, 2026 | 15.05 | 15.30 | 14.65 | 14.83 | 14.83 | -0.20% | 53,922 |
| Mar 3, 2026 | 15.11 | 15.39 | 14.50 | 14.86 | 14.86 | -3.26% | 108,085 |
| Mar 2, 2026 | 15.40 | 15.80 | 15.18 | 15.36 | 15.36 | -2.17% | 111,117 |
| Feb 27, 2026 | 15.59 | 15.99 | 15.59 | 15.70 | 15.70 | -0.32% | 92,763 |
| Feb 26, 2026 | 16.00 | 16.55 | 15.70 | 15.75 | 15.75 | -0.63% | 106,472 |
| Feb 25, 2026 | 16.35 | 16.35 | 15.69 | 15.85 | 15.85 | -3.24% | 78,091 |
| Feb 24, 2026 | 16.67 | 17.00 | 16.27 | 16.38 | 16.38 | -2.85% | 98,690 |
| Feb 23, 2026 | 16.86 | 17.00 | 16.09 | 16.86 | 16.86 | -0.47% | 37,787 |
| Feb 20, 2026 | 17.03 | 17.31 | 16.90 | 16.94 | 16.94 | -0.70% | 31,068 |
| Feb 19, 2026 | 17.84 | 17.89 | 16.97 | 17.06 | 17.06 | -4.69% | 36,334 |
| Feb 18, 2026 | 18.31 | 18.66 | 17.81 | 17.90 | 17.90 | -1.97% | 82,464 |
| Feb 17, 2026 | 18.49 | 18.69 | 17.72 | 18.26 | 18.26 | -1.30% | 94,337 |
| Feb 13, 2026 | 18.26 | 19.38 | 17.90 | 18.50 | 18.50 | 3.01% | 237,887 |
| Feb 12, 2026 | 18.93 | 19.82 | 17.95 | 17.96 | 17.96 | -1.64% | 44,351 |
| Feb 11, 2026 | 19.00 | 19.00 | 17.97 | 18.26 | 18.26 | -3.74% | 50,721 |
| Feb 10, 2026 | 18.06 | 19.19 | 17.98 | 18.97 | 18.97 | 6.16% | 64,775 |
| Feb 9, 2026 | 18.02 | 18.41 | 17.76 | 17.87 | 17.87 | -0.17% | 28,354 |
| Feb 6, 2026 | 18.13 | 18.45 | 17.74 | 17.90 | 17.90 | -0.22% | 31,602 |
| Feb 5, 2026 | 18.47 | 18.58 | 17.84 | 17.94 | 17.94 | -3.03% | 36,293 |
| Feb 4, 2026 | 18.00 | 18.74 | 17.81 | 18.50 | 18.50 | 3.12% | 69,943 |
| Feb 3, 2026 | 17.91 | 18.94 | 17.59 | 17.94 | 17.94 | - | 65,531 |