Smith Douglas Homes Corp. SDHC
9.25 USD +0.20 (+2.21%)
Regular-session close
9.25 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
8.98 Day range 9.28
9.05 52-week range 22.16
- YTD
- -44.84%
- 1 year
- -46.84%
SDHC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.13 | 9.28 | 8.98 | 9.25 | +0.20 | +2.21% | 24,011 |
| Nov 12, 2026 | 9.15 | 9.47 | 8.95 | 9.05 | -0.20 | -2.16% | 63,300 |
| Nov 11, 2026 | 9.60 | 9.60 | 9.08 | 9.25 | -0.47 | -4.84% | 124,900 |
| Nov 10, 2026 | 9.86 | 10.03 | 9.62 | 9.72 | -0.19 | -1.92% | 31,700 |
| Nov 9, 2026 | 9.90 | 10.31 | 9.85 | 9.91 | +0.10 | +1.02% | 20,800 |
| Nov 6, 2026 | 10.31 | 10.39 | 9.76 | 9.81 | -0.51 | -4.94% | 36,600 |
| Nov 5, 2026 | 9.63 | 10.35 | 9.60 | 10.32 | +0.62 | +6.39% | 103,800 |
| Nov 4, 2026 | 10.25 | 10.25 | 9.61 | 9.70 | -0.50 | -4.90% | 80,700 |
| Nov 3, 2026 | 10.26 | 10.53 | 10.15 | 10.20 | -0.23 | -2.21% | 38,900 |
| Nov 2, 2026 | 10.34 | 10.55 | 9.90 | 10.43 | +0.19 | +1.86% | 45,000 |
| Oct 30, 2026 | 10.54 | 10.54 | 10.06 | 10.24 | -0.28 | -2.66% | 43,700 |
| Oct 29, 2026 | 10.17 | 10.59 | 10.17 | 10.52 | +0.20 | +1.94% | 58,200 |
| Oct 28, 2026 | 10.18 | 10.35 | 10.07 | 10.32 | +0.18 | +1.78% | 28,600 |
| Oct 27, 2026 | 10.55 | 10.56 | 10.14 | 10.14 | -0.39 | -3.70% | 38,500 |
| Oct 26, 2026 | 10.49 | 10.76 | 10.38 | 10.53 | +0.09 | +0.86% | 26,000 |
| Oct 23, 2026 | 10.14 | 10.57 | 10.13 | 10.44 | +0.30 | +2.96% | 39,400 |
| Oct 22, 2026 | 10.00 | 10.23 | 9.96 | 10.14 | +0.10 | +1.00% | 45,200 |
| Oct 21, 2026 | 10.00 | 10.18 | 9.91 | 10.04 | +0.04 | +0.40% | 30,200 |
| Oct 20, 2026 | 10.06 | 10.17 | 9.97 | 10.00 | 0.00 | 0.00% | 29,400 |
| Oct 19, 2026 | 10.54 | 10.54 | 9.94 | 10.00 | -0.40 | -3.85% | 33,700 |
| Oct 16, 2026 | 10.39 | 10.62 | 10.27 | 10.40 | -0.05 | -0.48% | 27,800 |
| Oct 15, 2026 | 9.90 | 10.52 | 9.85 | 10.45 | +0.67 | +6.85% | 32,800 |
| Oct 14, 2026 | 9.90 | 10.18 | 9.71 | 9.78 | -0.30 | -2.98% | 29,100 |
| Oct 13, 2026 | 9.80 | 10.13 | 9.78 | 10.08 | +0.33 | +3.38% | 48,500 |
| Oct 12, 2026 | 10.14 | 10.16 | 9.73 | 9.75 | -0.40 | -3.94% | 30,800 |
| Oct 9, 2026 | 10.15 | 10.46 | 9.88 | 10.15 | -0.06 | -0.59% | 53,800 |
| Oct 8, 2026 | 9.84 | 10.35 | 9.75 | 10.21 | +0.33 | +3.34% | 73,000 |
| Oct 7, 2026 | 10.08 | 10.30 | 9.85 | 9.88 | -0.31 | -3.04% | 55,000 |
| Oct 6, 2026 | 10.26 | 10.27 | 10.00 | 10.19 | +0.12 | +1.19% | 32,600 |
| Oct 5, 2026 | 10.14 | 10.47 | 10.07 | 10.07 | -0.01 | -0.10% | 47,000 |
| Oct 2, 2026 | 10.33 | 10.88 | 10.04 | 10.08 | -0.06 | -0.59% | 54,500 |
| Oct 1, 2026 | 10.06 | 10.28 | 9.85 | 10.14 | -0.02 | -0.20% | 35,300 |
| Sep 30, 2026 | 10.26 | 10.45 | 10.07 | 10.16 | -0.09 | -0.88% | 31,900 |
| Sep 29, 2026 | 10.15 | 10.44 | 10.15 | 10.25 | -0.03 | -0.29% | 23,100 |
| Sep 28, 2026 | 10.25 | 10.44 | 10.20 | 10.28 | 0.00 | 0.00% | 20,000 |
| Sep 25, 2026 | 10.47 | 10.61 | 10.27 | 10.28 | -0.22 | -2.10% | 22,700 |
| Sep 24, 2026 | 10.37 | 10.69 | 10.11 | 10.50 | +0.18 | +1.74% | 39,100 |
| Sep 23, 2026 | 10.22 | 10.56 | 9.89 | 10.32 | -0.03 | -0.29% | 54,600 |
| Sep 22, 2026 | 9.90 | 10.38 | 9.87 | 10.35 | +0.46 | +4.65% | 84,600 |
| Sep 21, 2026 | 10.04 | 10.07 | 9.75 | 9.89 | -0.15 | -1.49% | 69,000 |
| Sep 18, 2026 | 10.16 | 10.27 | 9.90 | 10.04 | -0.21 | -2.05% | 68,300 |
| Sep 17, 2026 | 10.58 | 10.60 | 10.22 | 10.25 | -0.08 | -0.77% | 28,000 |
| Sep 16, 2026 | 10.80 | 10.90 | 10.33 | 10.33 | -0.46 | -4.26% | 37,600 |
| Sep 15, 2026 | 10.87 | 11.56 | 10.71 | 10.79 | +0.03 | +0.28% | 38,700 |
| Sep 14, 2026 | 10.47 | 10.85 | 10.47 | 10.76 | +0.18 | +1.70% | 76,800 |
| Sep 11, 2026 | 10.49 | 10.76 | 10.33 | 10.58 | +0.16 | +1.54% | 121,200 |
| Sep 10, 2026 | 10.01 | 10.71 | 10.01 | 10.42 | +0.09 | +0.87% | 90,900 |
| Sep 9, 2026 | 10.67 | 10.69 | 10.20 | 10.33 | -0.34 | -3.19% | 42,300 |
| Sep 8, 2026 | 10.97 | 11.16 | 10.62 | 10.67 | -0.54 | -4.82% | 51,100 |
| Sep 4, 2026 | 11.11 | 11.39 | 10.85 | 11.21 | +0.24 | +2.19% | 59,800 |
| Sep 3, 2026 | 11.15 | 11.64 | 10.91 | 10.97 | -0.13 | -1.17% | 31,000 |
| Sep 2, 2026 | 11.50 | 11.94 | 11.05 | 11.10 | -0.31 | -2.72% | 36,700 |
| Sep 1, 2026 | 11.94 | 12.25 | 11.33 | 11.41 | -0.67 | -5.55% | 32,500 |
| Aug 31, 2026 | 12.31 | 12.75 | 11.89 | 12.08 | -0.26 | -2.11% | 56,700 |
| Aug 28, 2026 | 12.15 | 12.64 | 12.15 | 12.34 | +0.19 | +1.56% | 157,400 |
| Aug 27, 2026 | 12.44 | 12.55 | 12.06 | 12.15 | -0.39 | -3.11% | 26,500 |
| Aug 26, 2026 | 12.46 | 12.64 | 12.29 | 12.54 | +0.12 | +0.97% | 48,500 |
| Aug 25, 2026 | 12.66 | 12.91 | 12.01 | 12.42 | 0.00 | 0.00% | 121,700 |
| Aug 24, 2026 | 12.47 | 13.30 | 12.27 | 12.42 | +0.01 | +0.08% | 78,100 |
| Aug 21, 2026 | 12.57 | 12.70 | 12.33 | 12.41 | -0.07 | -0.56% | 40,400 |
| Aug 20, 2026 | 13.11 | 13.14 | 12.43 | 12.48 | -0.86 | -6.45% | 28,400 |
| Aug 19, 2026 | 13.78 | 13.99 | 13.28 | 13.34 | -0.12 | -0.89% | 59,900 |
| Aug 18, 2026 | 13.89 | 14.30 | 13.21 | 13.46 | -0.53 | -3.79% | 53,700 |
| Aug 17, 2026 | 14.18 | 14.32 | 13.52 | 13.99 | +0.01 | +0.07% | 38,400 |
| Aug 14, 2026 | 14.06 | 14.50 | 13.98 | 13.98 | -0.19 | -1.34% | 30,100 |
65 days, newest first. Daily bars as drawn on the SDHC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.