Smith Douglas Homes Corp. Class A SDHC
NYSE · United States · Consumer Durables
$9.95-0.21 (-2.07%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9.90 | -2.56% | $10.06 | $10.10 | $9.85 | 13.07K |
| 2026-09-30 | $10.16 | -0.88% | $10.26 | $10.45 | $10.07 | 31.90K |
| 2026-09-29 | $10.25 | -0.29% | $10.15 | $10.44 | $10.15 | 23.10K |
| 2026-09-28 | $10.28 | 0.00% | $10.25 | $10.44 | $10.20 | 20.00K |
| 2026-09-25 | $10.28 | -2.10% | $10.47 | $10.61 | $10.27 | 22.70K |
| 2026-09-24 | $10.50 | +1.74% | $10.37 | $10.69 | $10.11 | 39.10K |
| 2026-09-23 | $10.32 | -0.29% | $10.22 | $10.56 | $9.89 | 54.60K |
| 2026-09-22 | $10.35 | +4.65% | $9.90 | $10.38 | $9.87 | 84.60K |
| 2026-09-21 | $9.89 | -1.49% | $10.04 | $10.07 | $9.75 | 69.00K |
| 2026-09-18 | $10.04 | -2.05% | $10.16 | $10.27 | $9.90 | 68.30K |
| 2026-09-17 | $10.25 | -0.77% | $10.58 | $10.60 | $10.22 | 28.00K |
| 2026-09-16 | $10.33 | -4.26% | $10.80 | $10.90 | $10.33 | 37.60K |
| 2026-09-15 | $10.79 | +0.28% | $10.87 | $11.56 | $10.71 | 38.70K |
| 2026-09-14 | $10.76 | +1.70% | $10.47 | $10.85 | $10.47 | 76.80K |
| 2026-09-11 | $10.58 | +1.54% | $10.49 | $10.76 | $10.33 | 121.20K |
| 2026-09-10 | $10.42 | +0.87% | $10.01 | $10.71 | $10.01 | 90.90K |
| 2026-09-09 | $10.33 | -3.19% | $10.67 | $10.69 | $10.20 | 42.30K |
| 2026-09-08 | $10.67 | -4.82% | $10.97 | $11.16 | $10.62 | 51.10K |
| 2026-09-04 | $11.21 | +2.19% | $11.11 | $11.39 | $10.85 | 59.80K |
| 2026-09-03 | $10.97 | -1.17% | $11.15 | $11.64 | $10.91 | 31.00K |
| 2026-09-02 | $11.10 | -2.72% | $11.50 | $11.94 | $11.05 | 36.70K |
| 2026-09-01 | $11.41 | -5.55% | $11.94 | $12.25 | $11.33 | 32.50K |
| 2026-08-31 | $12.08 | -2.11% | $12.31 | $12.75 | $11.89 | 56.70K |
| 2026-08-28 | $12.34 | +1.56% | $12.15 | $12.64 | $12.15 | 157.40K |
| 2026-08-27 | $12.15 | -3.11% | $12.44 | $12.55 | $12.06 | 26.50K |
| 2026-08-26 | $12.54 | +0.97% | $12.46 | $12.64 | $12.29 | 48.50K |
| 2026-08-25 | $12.42 | 0.00% | $12.66 | $12.91 | $12.01 | 121.70K |
| 2026-08-24 | $12.42 | +0.08% | $12.47 | $13.30 | $12.27 | 78.10K |
| 2026-08-21 | $12.41 | -0.56% | $12.57 | $12.70 | $12.33 | 40.40K |
| 2026-08-20 | $12.48 | -6.45% | $13.11 | $13.14 | $12.43 | 28.40K |
| 2026-08-19 | $13.34 | -0.89% | $13.78 | $13.99 | $13.28 | 59.90K |
| 2026-08-18 | $13.46 | -3.79% | $13.89 | $14.30 | $13.21 | 53.70K |
| 2026-08-17 | $13.99 | +0.07% | $14.18 | $14.32 | $13.52 | 38.40K |
| 2026-08-14 | $13.98 | -1.34% | $14.06 | $14.50 | $13.98 | 30.10K |
| 2026-08-13 | $14.17 | -0.84% | $13.81 | $14.33 | $13.78 | 17.50K |
| 2026-08-12 | $14.29 | -0.69% | $14.15 | $14.85 | $14.15 | 39.00K |
| 2026-08-11 | $14.39 | +3.67% | $14.10 | $14.70 | $14.10 | 28.50K |
| 2026-08-10 | $13.88 | +0.14% | $13.78 | $14.25 | $13.37 | 47.70K |
| 2026-08-07 | $13.86 | -1.35% | $14.01 | $14.80 | $13.42 | 46.20K |
| 2026-08-06 | $14.05 | -9.65% | $14.83 | $15.14 | $13.64 | 50.50K |
| 2026-08-05 | $15.55 | +2.03% | $15.13 | $15.55 | $15.13 | 21.30K |
| 2026-08-04 | $15.24 | +2.90% | $14.90 | $15.42 | $14.56 | 32.60K |
| 2026-08-03 | $14.81 | -0.13% | $14.95 | $15.25 | $14.81 | 38.10K |
| 2026-07-31 | $14.83 | -0.80% | $14.81 | $15.20 | $14.55 | 43.00K |
| 2026-07-30 | $14.95 | -0.60% | $15.10 | $15.14 | $14.54 | 32.60K |
| 2026-07-29 | $15.04 | -3.28% | $15.33 | $15.75 | $14.72 | 48.50K |
| 2026-07-28 | $15.55 | +4.22% | $15.39 | $15.67 | $15.20 | 26.20K |
| 2026-07-27 | $14.92 | -2.23% | $15.33 | $15.74 | $14.83 | 40.70K |
| 2026-07-24 | $15.26 | +4.23% | $15.06 | $15.61 | $14.88 | 42.60K |
| 2026-07-23 | $14.64 | -0.20% | $14.31 | $14.94 | $14.15 | 43.70K |
| 2026-07-22 | $14.67 | +1.52% | $14.74 | $15.12 | $14.55 | 36.60K |
| 2026-07-21 | $14.45 | -1.37% | $14.49 | $14.91 | $14.04 | 25.50K |
| 2026-07-20 | $14.65 | -5.12% | $15.63 | $15.93 | $14.45 | 60.70K |
| 2026-07-17 | $15.44 | -3.38% | $16.00 | $16.28 | $15.41 | 44.50K |
| 2026-07-16 | $15.98 | +5.34% | $15.32 | $16.05 | $15.25 | 58.70K |
| 2026-07-15 | $15.17 | -3.38% | $15.85 | $16.12 | $15.10 | 59.70K |
| 2026-07-14 | $15.70 | +1.55% | $15.52 | $15.89 | $15.39 | 34.70K |
| 2026-07-13 | $15.46 | +0.19% | $15.18 | $16.03 | $15.18 | 104.50K |
| 2026-07-10 | $15.43 | +1.31% | $15.34 | $16.19 | $15.34 | 64.60K |
| 2026-07-09 | $15.23 | -1.30% | $15.44 | $15.69 | $14.99 | 56.70K |
| 2026-07-08 | $15.43 | +0.13% | $15.37 | $16.00 | $15.09 | 117.50K |
| 2026-07-07 | $15.41 | -0.71% | $15.59 | $15.91 | $15.26 | 35.70K |
| 2026-07-06 | $15.52 | -2.45% | $15.91 | $15.98 | $14.99 | 51.40K |
| 2026-07-02 | $15.91 | +2.58% | $15.75 | $16.17 | $15.32 | 70.20K |
| 2026-07-01 | $15.51 | -0.19% | $15.51 | $15.77 | $14.99 | 141.70K |
| 2026-06-30 | $15.54 | +3.67% | $15.06 | $15.92 | $14.96 | 59.50K |
| 2026-06-29 | $14.99 | +2.67% | $14.57 | $15.30 | $14.26 | 76.00K |
| 2026-06-26 | $14.60 | +2.24% | $14.17 | $14.71 | $13.94 | 94.30K |
| 2026-06-25 | $14.28 | -0.42% | $14.59 | $14.97 | $14.14 | 67.60K |
| 2026-06-24 | $14.34 | +8.31% | $13.40 | $14.65 | $13.40 | 99.80K |
| 2026-06-23 | $13.24 | -0.53% | $13.19 | $13.49 | $13.14 | 24.70K |
| 2026-06-22 | $13.31 | -3.20% | $13.85 | $13.94 | $13.18 | 57.60K |
| 2026-06-18 | $13.75 | +3.77% | $13.23 | $13.85 | $13.16 | 65.10K |
| 2026-06-17 | $13.25 | -3.36% | $13.84 | $14.13 | $13.00 | 92.50K |
| 2026-06-16 | $13.71 | +3.32% | $13.17 | $14.48 | $12.68 | 314.90K |
| 2026-06-15 | $13.27 | -1.85% | $13.70 | $13.97 | $13.27 | 43.70K |
| 2026-06-12 | $13.52 | -1.53% | $13.85 | $14.10 | $13.51 | 26.40K |
| 2026-06-11 | $13.73 | +5.86% | $13.14 | $13.85 | $12.88 | 43.80K |
| 2026-06-10 | $12.97 | -2.11% | $13.17 | $13.46 | $12.86 | 34.10K |
| 2026-06-09 | $13.25 | +0.08% | $13.24 | $13.60 | $13.02 | 59.00K |
| 2026-06-08 | $13.24 | +4.42% | $12.83 | $13.52 | $12.50 | 164.60K |
| 2026-06-05 | $12.68 | -2.39% | $12.90 | $12.99 | $12.61 | 36.90K |
| 2026-06-04 | $12.99 | +2.20% | $12.90 | $13.21 | $12.39 | 70.80K |
| 2026-06-03 | $12.71 | -1.09% | $12.83 | $13.16 | $12.38 | 83.60K |
| 2026-06-02 | $12.85 | -2.28% | $13.15 | $13.69 | $12.77 | 116.90K |
| 2026-06-01 | $13.15 | +9.95% | $11.96 | $13.15 | $11.30 | 190.20K |
| 2026-05-29 | $11.96 | -3.00% | $12.45 | $12.60 | $11.96 | 71.40K |
| 2026-05-28 | $12.33 | -0.40% | $12.27 | $12.54 | $12.03 | 58.30K |
| 2026-05-27 | $12.38 | +3.25% | $12.00 | $12.52 | $12.00 | 111.20K |
| 2026-05-26 | $11.99 | +2.57% | $11.93 | $12.13 | $11.77 | 50.30K |