Home

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

20.84
-0.11 (-0.53%)
SummaryNewsPress ReleasesChartHistoricalFAQ
2024-12-05 - 2025-03-05
DateOpenHighLowCloseVolumeAdjusted Close
3/04/202520.1621.7219.5220.84155,05620.84
3/03/202521.5721.5720.8120.9582,80120.95
2/28/202521.3521.6220.7521.1756,69821.17
2/27/202522.1822.5221.3521.3557,04921.35
2/26/202522.9722.9721.5322.2584,68122.25
2/25/202521.7522.7421.7522.7065,67022.70
2/24/202523.5023.7321.6721.79110,66221.79
2/21/202523.8124.7523.5123.62132,89523.62
2/20/202523.3623.7922.8623.7856,88423.78
2/19/202523.0023.3522.7523.3293,01623.32
2/18/202523.7223.7223.0823.3843,03823.38
2/14/202523.3124.1023.1723.4639,22523.46
2/13/202523.0223.5222.6223.5238,16223.52
2/12/202523.1123.1122.3822.7357,20522.73
2/11/202523.2424.0223.0623.5254,78723.52
2/10/202522.7423.3022.4023.3057,09623.30
2/07/202523.8224.0722.7022.72143,52522.72
2/06/202523.5424.2023.3024.02151,81724.02
2/05/202523.3823.7022.5923.2849,79923.28
2/04/202522.9723.5922.8623.5269,04723.52
2/03/202524.0424.2822.5622.8069,60222.80
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
12/19/202430.8231.4628.3528.49277,89228.49
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