Smith Douglas Homes Corp. (SDHC)
NYSE: SDHC
· Real-Time Price · USD
19.44
-1.09 (-5.31%)
At close: Aug 20, 2025, 2:15 PM
SDHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 20.46 | 20.89 | 20.35 | 20.53 | 20.53 | 1.03% | 43,435 |
| Aug 18, 2025 | 20.20 | 20.61 | 20.00 | 20.32 | 20.32 | 1.04% | 45,700 |
| Aug 15, 2025 | 20.45 | 21.99 | 20.01 | 20.11 | 20.11 | -0.40% | 167,133 |
| Aug 14, 2025 | 20.43 | 21.29 | 19.93 | 20.19 | 20.19 | -3.67% | 63,821 |
| Aug 13, 2025 | 19.02 | 21.20 | 18.45 | 20.96 | 20.96 | 11.85% | 80,500 |
| Aug 12, 2025 | 17.60 | 18.77 | 17.50 | 18.74 | 18.74 | 8.26% | 58,937 |
| Aug 11, 2025 | 18.24 | 18.58 | 17.00 | 17.31 | 17.31 | -5.87% | 81,525 |
| Aug 8, 2025 | 18.79 | 19.18 | 18.32 | 18.39 | 18.39 | -2.02% | 41,436 |
| Aug 7, 2025 | 19.67 | 19.67 | 18.64 | 18.77 | 18.77 | -3.05% | 49,300 |
| Aug 6, 2025 | 19.30 | 20.00 | 18.49 | 19.36 | 19.36 | -3.68% | 59,013 |
| Aug 5, 2025 | 19.39 | 20.35 | 19.39 | 20.10 | 20.10 | 1.36% | 56,300 |
| Aug 4, 2025 | 19.55 | 20.09 | 19.52 | 19.83 | 19.83 | 2.06% | 45,608 |
| Aug 1, 2025 | 18.73 | 19.49 | 18.58 | 19.43 | 19.43 | 3.13% | 85,403 |
| Jul 31, 2025 | 19.13 | 19.40 | 18.55 | 18.84 | 18.84 | -2.89% | 49,620 |
| Jul 30, 2025 | 20.09 | 20.36 | 19.21 | 19.40 | 19.40 | -3.82% | 36,081 |
| Jul 29, 2025 | 20.55 | 20.55 | 20.08 | 20.17 | 20.17 | -1.94% | 64,000 |
| Jul 28, 2025 | 20.60 | 20.75 | 20.35 | 20.57 | 20.57 | 0.29% | 130,949 |
| Jul 25, 2025 | 21.04 | 21.04 | 20.00 | 20.51 | 20.51 | -1.49% | 69,200 |
| Jul 24, 2025 | 22.60 | 23.50 | 20.74 | 20.82 | 20.82 | -7.84% | 82,124 |
| Jul 23, 2025 | 22.24 | 22.77 | 21.62 | 22.59 | 22.59 | 4.29% | 64,121 |