Smith Douglas Homes Corp. (SDHC)
NYSE: SDHC · Real-Time Price · USD
16.77
-0.08 (-0.47%)
Dec 31, 2025, 4:00 PM EST - Market closed
Smith Douglas Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 16.89 | 17.00 | 16.54 | 16.77 | 16.77 | -0.47% | 55,168 |
| Dec 30, 2025 | 17.25 | 17.59 | 16.76 | 16.85 | 16.85 | -2.49% | 43,633 |
| Dec 29, 2025 | 17.51 | 17.90 | 17.16 | 17.28 | 17.28 | -1.76% | 51,188 |
| Dec 26, 2025 | 17.58 | 18.08 | 17.02 | 17.59 | 17.59 | -0.06% | 88,594 |
| Dec 24, 2025 | 17.90 | 17.96 | 17.18 | 17.60 | 17.60 | -2.55% | 58,104 |
| Dec 23, 2025 | 19.91 | 19.91 | 17.98 | 18.06 | 18.06 | -10.15% | 103,728 |
| Dec 22, 2025 | 20.16 | 20.64 | 19.86 | 20.10 | 20.10 | 0.20% | 80,084 |
| Dec 19, 2025 | 20.44 | 20.93 | 19.83 | 20.06 | 20.06 | -3.09% | 74,741 |
| Dec 18, 2025 | 20.01 | 20.70 | 19.78 | 20.70 | 20.70 | 4.60% | 106,770 |
| Dec 17, 2025 | 19.98 | 20.43 | 19.48 | 19.79 | 19.79 | -1.49% | 71,452 |
| Dec 16, 2025 | 20.93 | 20.93 | 19.99 | 20.09 | 20.09 | -3.23% | 67,826 |
| Dec 15, 2025 | 22.24 | 23.49 | 20.66 | 20.76 | 20.76 | -6.32% | 52,273 |
| Dec 12, 2025 | 21.78 | 22.40 | 21.52 | 22.16 | 22.16 | 1.33% | 134,315 |
| Dec 11, 2025 | 21.01 | 22.41 | 20.97 | 21.87 | 21.87 | 4.09% | 109,998 |
| Dec 10, 2025 | 20.17 | 21.30 | 19.72 | 21.01 | 21.01 | 5.10% | 89,681 |
| Dec 9, 2025 | 20.50 | 20.94 | 19.82 | 19.99 | 19.99 | -4.03% | 57,528 |
| Dec 8, 2025 | 20.57 | 21.19 | 19.96 | 20.83 | 20.83 | 0.77% | 57,975 |
| Dec 5, 2025 | 20.55 | 21.16 | 20.54 | 20.67 | 20.67 | -0.10% | 34,616 |
| Dec 4, 2025 | 21.24 | 21.87 | 20.31 | 20.69 | 20.69 | -3.72% | 64,067 |
| Dec 3, 2025 | 20.62 | 21.76 | 20.50 | 21.49 | 21.49 | 4.12% | 108,378 |
| Dec 2, 2025 | 19.67 | 21.00 | 19.43 | 20.64 | 20.64 | 5.31% | 58,591 |
| Dec 1, 2025 | 19.30 | 19.83 | 19.13 | 19.60 | 19.60 | 0.93% | 146,725 |
| Nov 28, 2025 | 19.60 | 19.81 | 19.24 | 19.42 | 19.42 | 0.26% | 20,402 |
| Nov 26, 2025 | 18.88 | 19.50 | 18.68 | 19.37 | 19.37 | 1.36% | 64,887 |
| Nov 25, 2025 | 17.87 | 19.26 | 17.87 | 19.11 | 19.11 | 7.91% | 81,177 |
| Nov 24, 2025 | 17.36 | 17.98 | 17.12 | 17.71 | 17.71 | 1.72% | 149,152 |
| Nov 21, 2025 | 16.04 | 17.50 | 16.04 | 17.41 | 17.41 | 8.47% | 59,319 |
| Nov 20, 2025 | 16.50 | 16.92 | 15.95 | 16.05 | 16.05 | -1.77% | 51,840 |
| Nov 19, 2025 | 16.25 | 16.43 | 15.89 | 16.34 | 16.34 | 0.68% | 160,182 |
| Nov 18, 2025 | 16.34 | 16.69 | 16.20 | 16.23 | 16.23 | -2.52% | 66,736 |
| Nov 17, 2025 | 17.63 | 17.74 | 16.55 | 16.65 | 16.65 | -5.24% | 128,708 |
| Nov 14, 2025 | 17.07 | 17.64 | 17.00 | 17.57 | 17.57 | 0.98% | 53,342 |
| Nov 13, 2025 | 17.52 | 18.24 | 17.25 | 17.40 | 17.40 | -1.58% | 76,031 |
| Nov 12, 2025 | 17.98 | 18.54 | 17.10 | 17.68 | 17.68 | -0.73% | 124,512 |
| Nov 11, 2025 | 17.36 | 17.85 | 17.19 | 17.81 | 17.81 | 2.47% | 59,128 |
| Nov 10, 2025 | 17.62 | 17.90 | 17.00 | 17.38 | 17.38 | 0.29% | 118,030 |
| Nov 7, 2025 | 16.64 | 17.38 | 16.41 | 17.33 | 17.33 | 3.40% | 81,839 |
| Nov 6, 2025 | 17.82 | 17.97 | 16.72 | 16.76 | 16.76 | -6.42% | 76,148 |
| Nov 5, 2025 | 17.00 | 18.58 | 16.65 | 17.91 | 17.91 | 2.87% | 80,234 |
| Nov 4, 2025 | 17.81 | 17.81 | 17.38 | 17.41 | 17.41 | -2.41% | 62,058 |
| Nov 3, 2025 | 17.25 | 17.96 | 17.21 | 17.84 | 17.84 | 2.12% | 55,515 |
| Oct 31, 2025 | 17.93 | 17.93 | 17.32 | 17.47 | 17.47 | -1.36% | 105,268 |
| Oct 30, 2025 | 17.57 | 18.02 | 17.09 | 17.71 | 17.71 | 0.68% | 72,841 |
| Oct 29, 2025 | 17.75 | 18.57 | 17.42 | 17.59 | 17.59 | -1.62% | 118,944 |
| Oct 28, 2025 | 17.62 | 18.26 | 17.62 | 17.88 | 17.88 | -0.11% | 64,601 |
| Oct 27, 2025 | 17.83 | 18.09 | 17.68 | 17.90 | 17.90 | 0.90% | 91,644 |
| Oct 24, 2025 | 17.79 | 17.84 | 17.49 | 17.74 | 17.74 | 1.78% | 58,477 |
| Oct 23, 2025 | 16.99 | 17.46 | 16.74 | 17.43 | 17.43 | 4.00% | 82,219 |
| Oct 22, 2025 | 16.88 | 17.00 | 16.59 | 16.76 | 16.76 | -1.18% | 60,287 |
| Oct 21, 2025 | 16.40 | 17.29 | 16.35 | 16.96 | 16.96 | 2.48% | 85,364 |