Smith Douglas Homes Corp. (SDHC)
NYSE: SDHC
· Real-Time Price · USD
17.60
-0.46 (-2.55%)
At close: Oct 03, 2025, 3:59 PM
17.58
-0.11%
After-hours: Oct 03, 2025, 05:45 PM EDT
SDHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 18.11 | 18.33 | 17.54 | 17.58 | 17.58 | -2.66% | 84,501 |
| Oct 2, 2025 | 17.90 | 18.52 | 17.39 | 18.06 | 18.06 | 0.28% | 126,035 |
| Oct 1, 2025 | 17.65 | 18.49 | 17.43 | 18.01 | 18.01 | 1.98% | 159,818 |
| Sep 30, 2025 | 17.86 | 18.06 | 17.42 | 17.66 | 17.66 | -1.01% | 133,726 |
| Sep 29, 2025 | 18.25 | 18.25 | 17.39 | 17.84 | 17.84 | -2.30% | 82,833 |
| Sep 26, 2025 | 18.11 | 18.40 | 17.73 | 18.26 | 18.26 | 1.50% | 76,137 |
| Sep 25, 2025 | 17.41 | 18.57 | 17.28 | 17.99 | 17.99 | 2.45% | 137,900 |
| Sep 24, 2025 | 17.36 | 18.19 | 17.08 | 17.56 | 17.56 | 1.39% | 367,458 |
| Sep 23, 2025 | 17.54 | 17.79 | 17.24 | 17.32 | 17.32 | -0.86% | 59,200 |
| Sep 22, 2025 | 18.28 | 19.16 | 17.35 | 17.47 | 17.47 | -5.31% | 103,300 |
| Sep 19, 2025 | 18.47 | 18.70 | 18.08 | 18.45 | 18.45 | -0.27% | 96,503 |
| Sep 18, 2025 | 18.58 | 19.24 | 18.27 | 18.50 | 18.50 | 0.38% | 102,200 |
| Sep 17, 2025 | 18.83 | 19.31 | 18.22 | 18.43 | 18.43 | -0.65% | 228,739 |
| Sep 16, 2025 | 18.50 | 19.23 | 18.04 | 18.55 | 18.55 | -0.11% | 78,217 |
| Sep 15, 2025 | 19.32 | 19.37 | 18.51 | 18.57 | 18.57 | -3.73% | 36,041 |
| Sep 12, 2025 | 19.47 | 20.32 | 19.02 | 19.29 | 19.29 | -0.92% | 32,930 |
| Sep 11, 2025 | 18.65 | 19.62 | 18.65 | 19.47 | 19.47 | 4.56% | 56,316 |
| Sep 10, 2025 | 19.70 | 19.72 | 18.51 | 18.62 | 18.62 | -4.81% | 29,901 |
| Sep 9, 2025 | 20.64 | 20.64 | 19.39 | 19.56 | 19.56 | -5.92% | 39,711 |
| Sep 8, 2025 | 20.88 | 20.88 | 20.32 | 20.79 | 20.79 | -1.05% | 49,349 |
Page 1 of 22