Stockscreener 앱 받기
20.69
3.72%
-0.80
Smith Douglas Homes Corp 주식 (SDHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-04 | $21.87 | $20.31 | $1.56 | 64,067.0 | -3.72% |
| 2025-12-03 | $21.76 | $20.50 | $1.26 | 108,378.0 | +4.12% |
| 2025-12-02 | $21.00 | $19.43 | $1.57 | 58,591.0 | +5.31% |
| 2025-12-01 | $19.83 | $19.13 | $0.70 | 146,725.0 | +0.93% |
| 2025-11-28 | $19.81 | $19.24 | $0.57 | 20,402.0 | +0.26% |
| 2025-11-26 | $19.50 | $18.68 | $0.825 | 64,887.0 | +1.36% |
| 2025-11-25 | $19.26 | $17.87 | $1.39 | 81,177.0 | +7.91% |
| 2025-11-24 | $17.98 | $17.12 | $0.86 | 149,140.0 | +1.72% |
| 2025-11-21 | $17.50 | $16.04 | $1.46 | 59,319.0 | +8.47% |
| 2025-11-20 | $16.92 | $15.95 | $0.9724 | 51,840.0 | -1.77% |
| 2025-11-19 | $16.43 | $15.89 | $0.54 | 160,182.0 | +0.68% |
| 2025-11-18 | $16.69 | $16.20 | $0.49 | 66,736.0 | -2.52% |
| 2025-11-17 | $17.74 | $16.55 | $1.19 | 128,708.0 | -5.24% |
| 2025-11-14 | $17.64 | $17.00 | $0.64 | 53,342.0 | +0.98% |
| 2025-11-13 | $18.24 | $17.25 | $0.99 | 76,031.0 | -1.58% |
| 2025-11-12 | $18.54 | $17.10 | $1.44 | 124,507.0 | -0.73% |
| 2025-11-11 | $17.85 | $17.19 | $0.66 | 59,128.0 | +2.47% |
| 2025-11-10 | $17.90 | $17.00 | $0.90 | 118,030.0 | +0.29% |
| 2025-11-07 | $17.38 | $16.41 | $0.97 | 73,439.0 | +3.40% |
| 2025-11-06 | $17.97 | $16.72 | $1.25 | 76,148.0 | -6.42% |
| 2025-11-05 | $18.58 | $16.65 | $1.93 | 80,206.0 | +2.87% |
Smith Douglas Homes Corp 주식 (SDHC) 연도별 가격 이력
이 심층 분석에서는 Smith Douglas Homes Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SDHC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Smith Douglas Homes Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Smith Douglas Homes Corp 주식 (SDHC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $21.87 | $19.13 | $2.74 | 441,828.0 | +6.54% |
| 2025-11 | $19.81 | $15.89 | $3.92 | 1,560,795.0 | +11.16% |
| 2025-10 | $18.57 | $15.00 | $3.57 | 2,469,646.0 | -1.08% |
| 2025-09 | $21.01 | $17.08 | $3.93 | 1,982,424.0 | -9.94% |
| 2025-08 | $21.99 | $17.00 | $4.99 | 1,373,813.0 | +4.09% |
| 2025-07 | $23.50 | $18.55 | $4.95 | 1,413,319.0 | -2.99% |
| 2025-06 | $20.88 | $17.50 | $3.38 | 2,095,732.0 | +3.41% |
| 2025-05 | $21.07 | $16.28 | $4.79 | 1,229,497.0 | -3.44% |
| 2025-04 | $21.00 | $17.03 | $3.97 | 1,084,017.0 | -0.36% |
| 2025-03 | $22.58 | $18.53 | $4.05 | 1,808,784.0 | -7.79% |
| 2025-02 | $24.75 | $20.75 | $4.00 | 1,408,363.0 | -12.74% |
| 2025-01 | $26.23 | $21.99 | $4.24 | 1,950,063.0 | -5.38% |
Smith Douglas Homes Corp 주식 (SDHC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $34.00 | $25.86 | $8.14 | 2,406,086.0 | -22.88% |
| 2024-11 | $37.90 | $28.70 | $9.20 | 1,168,985.0 | +1.75% |
| 2024-10 | $39.46 | $32.50 | $6.96 | 1,072,118.0 | -12.33% |
| 2024-09 | $39.50 | $32.74 | $6.76 | 2,771,553.0 | +3.06% |
| 2024-08 | $38.48 | $28.39 | $10.09 | 3,804,967.0 | +11.46% |
| 2024-07 | $34.20 | $20.55 | $13.65 | 3,406,964.0 | +40.68% |
| 2024-06 | $26.50 | $21.98 | $4.52 | 2,245,240.0 | -9.34% |
| 2024-05 | $30.83 | $24.00 | $6.83 | 2,095,921.0 | -11.28% |
| 2024-04 | $30.49 | $24.34 | $6.15 | 3,736,937.0 | -2.12% |
| 2024-03 | $32.82 | $28.73 | $4.09 | 3,167,042.0 | +2.98% |
| 2024-02 | $29.39 | $24.50 | $4.89 | 2,699,869.0 | +12.09% |
| 2024-01 | $27.29 | $23.26 | $4.03 | 7,318,146.0 | +0.00% |
2.24%
0.32%
자본화:
|
볼륨(24시간):