Smith Douglas Homes Corp.SDHCNYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $17.91 | $18.93 | $17.59 | $17.94 | 65,529 |
| 2/2/2026 | $17.81 | $18.26 | $17.00 | $17.94 | 36,700 |
| 1/30/2026 | $17.88 | $18.62 | $17.72 | $18.04 | 33,500 |
| 1/29/2026 | $18.45 | $18.95 | $17.45 | $18.15 | 37,709 |
| 1/28/2026 | $18.37 | $18.52 | $17.11 | $17.99 | 41,700 |
| 1/27/2026 | $19.43 | $19.44 | $18.26 | $18.48 | 39,636 |
| 1/26/2026 | $19.57 | $20.14 | $19.17 | $19.44 | 57,500 |
| 1/23/2026 | $20.41 | $20.41 | $18.82 | $19.19 | 56,200 |
| 1/22/2026 | $20.90 | $21.25 | $20.39 | $20.41 | 36,142 |
| 1/21/2026 | $21.22 | $21.24 | $20.35 | $20.69 | 78,600 |
| 1/20/2026 | $20.35 | $21.41 | $20.18 | $21.00 | 49,621 |
| 1/16/2026 | $21.64 | $22.50 | $20.61 | $20.90 | 53,406 |
| 1/15/2026 | $21.11 | $22.32 | $21.01 | $22.05 | 34,300 |
| 1/14/2026 | $20.46 | $21.24 | $20.27 | $21.03 | 63,600 |
| 1/13/2026 | $19.42 | $21.21 | $19.42 | $20.83 | 67,000 |
| 1/12/2026 | $19.24 | $19.61 | $18.99 | $19.48 | 67,100 |
| 1/9/2026 | $17.58 | $19.30 | $17.58 | $19.29 | 96,207 |
| 1/8/2026 | $17.03 | $17.90 | $17.03 | $17.49 | 100,100 |
| 1/7/2026 | $17.57 | $17.75 | $17.22 | $17.39 | 70,800 |
| 1/6/2026 | $17.85 | $17.85 | $16.95 | $17.57 | 40,337 |
| 1/5/2026 | $16.94 | $18.28 | $16.94 | $17.99 | 116,500 |
| 1/2/2026 | $16.85 | $17.08 | $16.55 | $16.85 | 42,027 |
| 12/31/2025 | $16.89 | $17.00 | $16.54 | $16.77 | 55,200 |
| 12/30/2025 | $17.25 | $17.59 | $16.76 | $16.85 | 43,933 |
| 12/29/2025 | $17.51 | $17.90 | $17.16 | $17.28 | 51,200 |
| 12/26/2025 | $17.58 | $18.08 | $17.02 | $17.59 | 88,600 |
| 12/24/2025 | $17.90 | $17.96 | $17.18 | $17.60 | 58,200 |
| 12/23/2025 | $19.91 | $19.91 | $17.98 | $18.06 | 103,728 |
| 12/22/2025 | $20.16 | $20.64 | $19.86 | $20.10 | 80,100 |
| 12/19/2025 | $20.44 | $20.93 | $19.83 | $20.06 | 74,741 |
| 12/18/2025 | $20.01 | $20.70 | $19.78 | $20.70 | 106,800 |
| 12/17/2025 | $19.98 | $20.43 | $19.48 | $19.79 | 71,500 |
| 12/16/2025 | $20.93 | $20.93 | $19.99 | $20.09 | 67,826 |
| 12/15/2025 | $22.24 | $23.49 | $20.66 | $20.76 | 52,300 |
| 12/12/2025 | $21.78 | $22.40 | $21.52 | $22.16 | 134,315 |
| 12/11/2025 | $21.01 | $22.41 | $20.97 | $21.87 | 110,000 |
| 12/10/2025 | $20.17 | $21.30 | $19.72 | $21.01 | 89,700 |
| 12/9/2025 | $20.50 | $20.94 | $19.82 | $19.99 | 57,528 |
| 12/8/2025 | $20.57 | $21.19 | $19.96 | $20.83 | 58,000 |
| 12/5/2025 | $20.55 | $21.16 | $20.54 | $20.67 | 34,616 |
| 12/4/2025 | $21.24 | $21.87 | $20.31 | $20.69 | 64,100 |
| 12/3/2025 | $20.62 | $21.76 | $20.50 | $21.49 | 108,400 |
| 12/2/2025 | $19.67 | $21.00 | $19.43 | $20.64 | 58,600 |
| 12/1/2025 | $19.30 | $19.83 | $19.13 | $19.60 | 146,725 |
| 11/28/2025 | $19.60 | $19.81 | $19.24 | $19.42 | 20,402 |
| 11/26/2025 | $18.88 | $19.50 | $18.68 | $19.37 | 64,900 |
| 11/25/2025 | $17.87 | $19.26 | $17.87 | $19.11 | 81,200 |
| 11/24/2025 | $17.36 | $17.98 | $17.12 | $17.71 | 149,200 |
| 11/21/2025 | $16.04 | $17.50 | $16.04 | $17.41 | 59,319 |
| 11/20/2025 | $16.50 | $16.92 | $15.95 | $16.05 | 51,840 |
| 11/19/2025 | $16.25 | $16.43 | $15.89 | $16.34 | 160,200 |
| 11/18/2025 | $16.34 | $16.69 | $16.20 | $16.23 | 66,736 |
| 11/17/2025 | $17.63 | $17.74 | $16.55 | $16.65 | 128,708 |
| 11/14/2025 | $17.07 | $17.64 | $17.00 | $17.57 | 53,342 |
| 11/13/2025 | $17.52 | $18.24 | $17.25 | $17.40 | 76,031 |
| 11/12/2025 | $17.98 | $18.54 | $17.10 | $17.68 | 124,512 |
| 11/11/2025 | $17.36 | $17.85 | $17.19 | $17.81 | 59,128 |
| 11/10/2025 | $17.62 | $17.90 | $17.00 | $17.38 | 118,030 |
| 11/7/2025 | $16.64 | $17.38 | $16.41 | $17.33 | 81,839 |
| 11/6/2025 | $17.82 | $17.97 | $16.72 | $16.76 | 76,148 |