NYSE : SDHC
Smith Douglas Homes Corp. — Price history
Real Estate · Real Estate - Development · United States
Last price 10.19 USD (Oct 30, 2026, 11:54 AM EDT) · Market cap 517.94M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Smith Douglas Homes Corp. (SDHC) closed at 10.24 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 10.54 | 10.54 | 10.06 | 10.24 | 43,692 | -2.66% |
| 2026-10-29 | 10.17 | 10.59 | 10.17 | 10.52 | 58,161 | +1.94% |
| 2026-10-28 | 10.18 | 10.355 | 10.07 | 10.32 | 28,622 | +1.78% |
| 2026-10-27 | 10.55 | 10.56 | 10.14 | 10.14 | 38,483 | -3.70% |
| 2026-10-26 | 10.49 | 10.755 | 10.375 | 10.53 | 26,042 | +0.86% |
| 2026-10-23 | 10.14 | 10.57 | 10.125 | 10.44 | 39,383 | +2.96% |
| 2026-10-22 | 10 | 10.23 | 9.96 | 10.14 | 45,226 | +1.00% |
| 2026-10-21 | 10 | 10.18 | 9.91 | 10.04 | 30,161 | +0.40% |
| 2026-10-20 | 10.06 | 10.17 | 9.97 | 10 | 29,401 | +0.00% |
| 2026-10-19 | 10.54 | 10.54 | 9.935 | 10 | 33,655 | -3.85% |
| 2026-10-16 | 10.39 | 10.62 | 10.275 | 10.4 | 27,840 | -0.48% |
| 2026-10-15 | 9.9 | 10.52 | 9.85 | 10.45 | 32,827 | +6.85% |
| 2026-10-14 | 9.9 | 10.177 | 9.71 | 9.78 | 29,066 | -2.98% |
| 2026-10-13 | 9.8 | 10.13 | 9.78 | 10.08 | 48,481 | +3.38% |
| 2026-10-12 | 10.14 | 10.161 | 9.73 | 9.75 | 30,842 | -3.94% |
| 2026-10-09 | 10.15 | 10.46 | 9.88 | 10.15 | 53,835 | -0.59% |
| 2026-10-08 | 9.84 | 10.35 | 9.75 | 10.21 | 72,998 | +3.34% |
| 2026-10-07 | 10.08 | 10.298 | 9.85 | 9.88 | 55,031 | -3.04% |
| 2026-10-06 | 10.26 | 10.27 | 10 | 10.19 | 32,602 | +1.19% |
| 2026-10-05 | 10.14 | 10.47 | 10.07 | 10.07 | 47,009 | -0.10% |
| 2026-10-02 | 10.33 | 10.88 | 10.04 | 10.08 | 54,506 | -0.59% |
| 2026-10-01 | 10.06 | 10.28 | 9.848 | 10.14 | 35,318 | -0.20% |
| 2026-09-30 | 10.26 | 10.45 | 10.07 | 10.16 | 31,855 | -0.88% |
| 2026-09-29 | 10.15 | 10.44 | 10.15 | 10.25 | 23,139 | -0.29% |
| 2026-09-28 | 10.25 | 10.445 | 10.2 | 10.28 | 19,996 | +0.00% |
| 2026-09-25 | 10.47 | 10.61 | 10.27 | 10.28 | 22,691 | -2.10% |
| 2026-09-24 | 10.37 | 10.695 | 10.11 | 10.5 | 39,124 | +1.74% |
| 2026-09-23 | 10.22 | 10.555 | 9.89 | 10.32 | 54,648 | -0.29% |
| 2026-09-22 | 9.9 | 10.38 | 9.87 | 10.35 | 84,573 | +4.65% |
| 2026-09-21 | 10.04 | 10.075 | 9.75 | 9.89 | 69,014 | -1.49% |
| 2026-09-18 | 10.16 | 10.27 | 9.905 | 10.04 | 68,277 | -2.05% |
| 2026-09-17 | 10.58 | 10.6 | 10.22 | 10.25 | 27,959 | -0.77% |
| 2026-09-16 | 10.8 | 10.905 | 10.33 | 10.33 | 37,578 | -4.26% |
| 2026-09-15 | 10.87 | 11.556 | 10.71 | 10.79 | 38,742 | +0.28% |
| 2026-09-14 | 10.47 | 10.845 | 10.47 | 10.76 | 76,762 | +1.70% |
| 2026-09-11 | 10.495 | 10.76 | 10.33 | 10.58 | 121,237 | +1.54% |
| 2026-09-10 | 10.01 | 10.71 | 10.01 | 10.42 | 90,919 | +0.87% |
| 2026-09-09 | 10.67 | 10.695 | 10.205 | 10.33 | 42,303 | -3.19% |
| 2026-09-08 | 10.97 | 11.16 | 10.62 | 10.67 | 51,102 | -4.82% |
| 2026-09-04 | 11.11 | 11.39 | 10.85 | 11.21 | 59,764 | +2.19% |
| 2026-09-03 | 11.15 | 11.64 | 10.91 | 10.97 | 30,794 | -1.17% |
| 2026-09-02 | 11.5 | 11.94 | 11.045 | 11.1 | 36,685 | -2.72% |
| 2026-09-01 | 11.94 | 12.25 | 11.33 | 11.41 | 32,513 | -5.55% |
| 2026-08-31 | 12.31 | 12.75 | 11.885 | 12.08 | 56,687 | -2.11% |
| 2026-08-28 | 12.15 | 12.635 | 12.15 | 12.34 | 157,443 | +1.56% |
| 2026-08-27 | 12.44 | 12.545 | 12.06 | 12.15 | 26,492 | -3.11% |
| 2026-08-26 | 12.46 | 12.64 | 12.29 | 12.54 | 48,462 | +0.97% |
| 2026-08-25 | 12.66 | 12.91 | 12.01 | 12.42 | 121,748 | +0.00% |
| 2026-08-24 | 12.47 | 13.295 | 12.27 | 12.42 | 78,011 | +0.08% |
| 2026-08-21 | 12.57 | 12.7 | 12.33 | 12.41 | 40,400 | -0.56% |
| 2026-08-20 | 13.11 | 13.135 | 12.43 | 12.48 | 28,368 | -6.45% |
| 2026-08-19 | 13.78 | 13.99 | 13.28 | 13.34 | 59,877 | -0.89% |
| 2026-08-18 | 13.89 | 14.3 | 13.212 | 13.46 | 53,670 | -3.79% |
| 2026-08-17 | 14.175 | 14.32 | 13.521 | 13.99 | 38,357 | +0.07% |
| 2026-08-14 | 14.06 | 14.5 | 13.98 | 13.98 | 30,131 | -1.34% |
| 2026-08-13 | 13.81 | 14.33 | 13.78 | 14.17 | 17,530 | -0.84% |
| 2026-08-12 | 14.15 | 14.85 | 14.15 | 14.29 | 39,034 | -0.69% |
| 2026-08-11 | 14.105 | 14.7 | 14.105 | 14.39 | 28,485 | +3.67% |
| 2026-08-10 | 13.78 | 14.25 | 13.37 | 13.88 | 47,725 | +0.14% |
| 2026-08-07 | 14.01 | 14.8 | 13.42 | 13.86 | 46,167 | -1.35% |
| 2026-08-06 | 14.83 | 15.14 | 13.64 | 14.05 | 50,450 | -9.65% |
| 2026-08-05 | 15.13 | 15.55 | 15.13 | 15.55 | 21,265 | +2.03% |
| 2026-08-04 | 14.9 | 15.42 | 14.56 | 15.24 | 32,620 | +2.90% |
| 2026-08-03 | 14.95 | 15.25 | 14.81 | 14.81 | 38,125 | -0.13% |
| 2026-07-31 | 14.81 | 15.2 | 14.55 | 14.83 | 43,029 | -0.80% |
| 2026-07-30 | 15.095 | 15.14 | 14.54 | 14.95 | 32,593 | -0.60% |
| 2026-07-29 | 15.33 | 15.75 | 14.72 | 15.04 | 48,546 | -3.28% |
| 2026-07-28 | 15.385 | 15.67 | 15.2 | 15.55 | 26,200 | +4.22% |
| 2026-07-27 | 15.33 | 15.74 | 14.83 | 14.92 | 40,748 | -2.23% |
| 2026-07-24 | 15.06 | 15.61 | 14.875 | 15.26 | 42,559 | +4.23% |
| 2026-07-23 | 14.31 | 14.94 | 14.145 | 14.64 | 43,654 | -0.20% |
| 2026-07-22 | 14.74 | 15.12 | 14.55 | 14.67 | 36,644 | +1.52% |
| 2026-07-21 | 14.49 | 14.915 | 14.04 | 14.45 | 25,454 | -1.37% |
| 2026-07-20 | 15.63 | 15.925 | 14.45 | 14.65 | 60,692 | -5.12% |
| 2026-07-17 | 16 | 16.28 | 15.41 | 15.44 | 44,477 | -3.38% |
| 2026-07-16 | 15.32 | 16.05 | 15.25 | 15.98 | 58,744 | +5.34% |
| 2026-07-15 | 15.85 | 16.12 | 15.1 | 15.17 | 59,743 | -3.38% |
| 2026-07-14 | 15.52 | 15.885 | 15.39 | 15.7 | 34,693 | +1.55% |
| 2026-07-13 | 15.18 | 16.03 | 15.18 | 15.46 | 104,282 | +0.19% |
| 2026-07-10 | 15.34 | 16.19 | 15.34 | 15.43 | 64,648 | +1.31% |
| 2026-07-09 | 15.44 | 15.69 | 14.99 | 15.23 | 56,738 | -1.30% |
| 2026-07-08 | 15.37 | 16 | 15.09 | 15.43 | 117,467 | +0.13% |
| 2026-07-07 | 15.59 | 15.915 | 15.26 | 15.41 | 35,722 | -0.71% |
| 2026-07-06 | 15.91 | 15.985 | 14.99 | 15.52 | 51,362 | -2.45% |
| 2026-07-02 | 15.75 | 16.17 | 15.316 | 15.91 | 70,167 | +2.58% |
| 2026-07-01 | 15.51 | 15.765 | 14.99 | 15.51 | 141,660 | -0.19% |
| 2026-06-30 | 15.06 | 15.92 | 14.96 | 15.54 | 59,518 | +3.67% |
| 2026-06-29 | 14.57 | 15.3 | 14.26 | 14.99 | 76,025 | +2.67% |
| 2026-06-26 | 14.17 | 14.71 | 13.935 | 14.6 | 94,228 | +2.24% |
| 2026-06-25 | 14.59 | 14.97 | 14.14 | 14.28 | 67,534 | -0.42% |
| 2026-06-24 | 13.4 | 14.65 | 13.4 | 14.34 | 99,814 | +8.31% |
| 2026-06-23 | 13.19 | 13.488 | 13.141 | 13.24 | 24,724 | -0.53% |
| 2026-06-22 | 13.85 | 13.94 | 13.175 | 13.31 | 57,629 | -3.20% |
| 2026-06-18 | 13.23 | 13.85 | 13.16 | 13.75 | 65,125 | +3.77% |
| 2026-06-17 | 13.84 | 14.13 | 13 | 13.25 | 92,453 | -3.36% |
| 2026-06-16 | 13.17 | 14.48 | 12.68 | 13.71 | 314,851 | +3.32% |
| 2026-06-15 | 13.7 | 13.97 | 13.27 | 13.27 | 43,700 | -1.85% |
| 2026-06-12 | 13.85 | 14.1 | 13.51 | 13.52 | 26,434 | -1.53% |
| 2026-06-11 | 13.14 | 13.845 | 12.878 | 13.73 | 43,838 | +5.86% |
| 2026-06-10 | 13.17 | 13.46 | 12.86 | 12.97 | 34,072 | -2.11% |
| 2026-06-09 | 13.24 | 13.6 | 13.02 | 13.25 | 59,017 | +0.08% |
| 2026-06-08 | 12.83 | 13.515 | 12.5 | 13.24 | 164,609 | +4.42% |
| 2026-06-05 | 12.9 | 12.99 | 12.61 | 12.68 | 36,909 | -2.39% |
| 2026-06-04 | 12.9 | 13.21 | 12.39 | 12.99 | 70,834 | +2.20% |
| 2026-06-03 | 12.83 | 13.16 | 12.381 | 12.71 | 83,578 | -1.09% |
| 2026-06-02 | 13.15 | 13.695 | 12.775 | 12.85 | 116,883 | -2.28% |
| 2026-06-01 | 11.96 | 13.15 | 11.3 | 13.15 | 190,188 | +9.95% |
| 2026-05-29 | 12.45 | 12.6 | 11.96 | 11.96 | 71,350 | -3.00% |
| 2026-05-28 | 12.27 | 12.54 | 12.03 | 12.33 | 58,337 | -0.40% |
| 2026-05-27 | 12 | 12.525 | 12 | 12.38 | 111,208 | +3.25% |
| 2026-05-26 | 11.93 | 12.127 | 11.77 | 11.99 | 50,259 | +2.57% |
| 2026-05-22 | 11.5 | 11.92 | 11.285 | 11.69 | 116,364 | +0.52% |
| 2026-05-21 | 11.49 | 11.765 | 11.13 | 11.63 | 98,364 | +1.75% |
| 2026-05-20 | 10.72 | 11.549 | 10.72 | 11.43 | 87,997 | +5.44% |
| 2026-05-19 | 11.31 | 11.41 | 10.81 | 10.84 | 40,867 | -3.99% |
| 2026-05-18 | 11.17 | 11.92 | 11.17 | 11.29 | 72,562 | +1.07% |
| 2026-05-15 | 11.49 | 11.84 | 11 | 11.17 | 59,937 | -3.79% |
| 2026-05-14 | 11.65 | 11.925 | 11.34 | 11.61 | 57,576 | +0.61% |
| 2026-05-13 | 11.875 | 11.98 | 11.44 | 11.54 | 54,891 | -3.11% |
| 2026-05-12 | 12.67 | 12.67 | 11.83 | 11.91 | 37,507 | -5.48% |