Skip to main content
Smith Douglas Homes Corp. (SDHC)
NYSE: SDHC · Real-Time Price · USD
13.76
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
13.75
-0.01 (-0.07%)
After-hours: Apr 28, 2026, 7:00 PM EDT

Smith Douglas Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.8114.1313.6113.7613.76-46,074
Apr 27, 202614.1314.2013.6613.7613.76-2.62%58,943
Apr 24, 202614.3414.6113.0114.1314.13-1.94%116,080
Apr 23, 202614.9014.9014.0814.4114.41-0.89%98,480
Apr 22, 202614.7515.1214.4714.5414.54-1.36%81,534
Apr 21, 202615.0515.4314.6714.7414.74-0.67%84,293
Apr 20, 202614.1415.1014.1414.8414.843.13%65,014
Apr 17, 202613.9414.7713.9414.3914.395.89%123,862
Apr 16, 202613.6613.7413.3813.5913.59-1.02%70,847
Apr 15, 202613.8614.0513.3613.7313.73-99,985
Apr 14, 202614.4014.4013.6213.7313.73-3.51%50,637
Apr 13, 202614.7014.7814.0414.2314.23-4.62%64,775
Apr 10, 202614.8315.4814.7714.9214.920.13%140,744
Apr 9, 202614.3815.3514.2414.9014.903.98%121,691
Apr 8, 202614.0014.7813.8514.3314.336.54%141,286
Apr 7, 202613.3813.8112.9813.4513.45-1.82%174,073
Apr 6, 202613.1913.7913.1913.7013.701.56%130,841
Apr 2, 202613.1413.9613.1413.4913.490.45%156,824
Apr 1, 202612.9413.7812.8313.4313.434.92%227,289
Mar 31, 202612.1213.2512.1212.8012.805.18%206,467
Mar 30, 202612.1712.5011.8812.1712.171.42%213,155
Mar 27, 202612.1712.4611.9312.0012.00-1.88%214,048
Mar 26, 202612.1012.6612.1012.2312.23-0.57%178,203
Mar 25, 202612.7012.7012.1712.3012.30-0.73%197,369
Mar 24, 202611.7912.6611.7812.3912.392.14%175,002
Mar 23, 202611.6712.3311.6712.1312.136.97%317,646
Mar 20, 202611.5811.9511.1311.3411.34-2.07%384,827
Mar 19, 202613.0813.1911.5411.5811.58-13.52%471,252
Mar 18, 202613.9414.4913.2013.3913.392.29%287,652
Mar 17, 202613.4413.7012.7313.0913.09-1.43%193,363
Mar 16, 202612.6213.5512.6213.2813.285.23%281,597
Mar 13, 202611.3813.0511.2712.6212.6210.80%389,816
Mar 12, 202611.8012.0511.2411.3911.39-4.12%422,996
Mar 11, 202613.8313.9611.8111.8811.88-11.54%246,875
Mar 10, 202613.7213.7713.2013.4313.43-2.89%268,424
Mar 9, 202613.8814.1913.1113.8313.83-1.21%135,118
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