Home

Smith Douglas Homes Corp. Class A Common Stock (SDHC)

24.26
-0.82 (-3.27%)
SummaryNewsPress ReleasesChartHistoricalFAQ
2024-11-01 - 2025-02-01
DateOpenHighLowCloseVolumeAdjusted Close
1/31/202525.0825.1524.2624.2693,33524.26
1/30/202524.7825.4624.5725.0852,27525.08
1/29/202524.9025.1724.0924.29124,16224.29
1/28/202523.8225.0223.7024.8493,54424.84
1/27/202523.7524.5023.7523.8551,91323.85
1/24/202524.6424.6423.9924.3130,03024.31
1/23/202524.9425.0424.0324.4136,80224.41
1/22/202525.0025.3124.7824.7843,22424.78
1/21/202525.2526.1224.7925.02100,50625.02
1/17/202524.8825.2524.6925.0759,12225.07
1/16/202524.6725.3124.1624.7372,29624.73
1/15/202523.9725.0323.9724.80126,71524.80
1/14/202523.1424.2422.8323.47138,04823.47
1/13/202522.7923.2122.2722.97184,81822.97
1/10/202522.0223.0021.9922.87216,75422.87
1/08/202523.0023.1622.4622.56131,91522.56
1/07/202524.2624.2623.0823.34183,76823.34
1/06/202524.5324.9224.0224.2195,69924.21
1/03/202525.0825.0924.3224.4959,44724.49
1/02/202525.9126.2324.7424.9073,85624.90
12/31/202425.990.0025.9925.64025.64
12/30/202426.5026.5525.8625.99178,16425.99
12/27/202426.7727.6226.7426.74161,82326.74
12/26/202427.3027.6926.4127.18560,54927.18
12/24/202426.9127.9926.8827.5064,60527.50
12/23/202427.7528.0927.0427.0959,32827.09
12/20/202428.2628.5627.4927.82158,39327.82
12/19/202430.8231.4628.3528.70253,39428.70
12/18/202432.1232.5030.9131.01107,25331.01
12/17/202431.6533.0231.6332.14123,64732.14
12/16/202432.3432.6731.0431.92130,78731.92
12/13/202432.8432.9831.5332.37108,33832.37
12/12/202433.1833.1832.7733.0045,79033.00
12/11/202432.9733.4032.4033.2766,41333.27
12/10/202433.5033.5132.4932.8960,82532.89
12/09/202433.4633.7233.2033.6429,19033.64
12/06/202432.4233.5432.4233.1043,41433.10
12/05/202432.3433.0632.1332.9457,65432.94
12/04/202433.9533.9532.3032.49102,23332.49
12/03/202433.3834.0033.3033.9550,31833.95
12/02/202433.5933.9533.4933.7732,17333.77
11/29/202433.5033.9533.4633.7021,52933.70
11/27/202433.2433.7633.0333.6741,88833.67
11/26/202432.8433.1031.7532.7533,71432.75
11/25/202433.2834.4832.8333.14110,88433.14
11/22/202432.0333.7631.3833.5957,65633.59
11/21/202430.8532.1930.8531.5265,45331.52
11/20/202430.5131.2629.9231.2455,70531.24
11/19/202429.5030.5028.7030.1570,43930.15
11/18/202430.7430.9029.6329.6546,33029.65
11/15/202430.6931.5930.0130.52107,58830.52
11/14/202431.6532.2130.0130.5157,90330.51
11/13/202432.8032.9430.7531.05206,03131.05
11/12/202435.7035.7032.9633.1165,39533.11
11/11/202436.7837.9035.6735.6729,01235.67
11/08/202434.5036.9533.6336.3357,53136.33
11/07/202433.8134.8133.8134.1820,30534.18
11/06/202436.2236.2932.9934.0854,96934.08
11/05/202432.8535.2732.8535.1031,46735.10
11/04/202433.5734.4533.0933.1827,43633.18
11/01/202433.5733.8532.9733.5736,62333.57