Stockscreener 앱 받기
13.03
2.68%
0.34
Smith Douglas Homes Corp 주식 (SDHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $13.22 | $12.73 | $0.49 | 61,625.0 | +2.68% |
| 2026-05-04 | $13.87 | $12.59 | $1.28 | 62,219.0 | -9.03% |
| 2026-05-01 | $14.31 | $13.71 | $0.6072 | 60,123.0 | -1.62% |
| 2026-04-30 | $14.47 | $13.08 | $1.39 | 81,925.0 | +6.38% |
| 2026-04-29 | $14.41 | $12.99 | $1.42 | 63,691.0 | -3.12% |
| 2026-04-28 | $14.13 | $13.61 | $0.52 | 46,074.0 | +0.00% |
| 2026-04-27 | $14.20 | $13.66 | $0.54 | 58,943.0 | -2.62% |
| 2026-04-24 | $14.61 | $13.01 | $1.60 | 116,080.0 | -1.94% |
| 2026-04-23 | $14.90 | $14.08 | $0.82 | 98,480.0 | -0.89% |
| 2026-04-22 | $15.12 | $14.47 | $0.6454 | 81,534.0 | -1.36% |
| 2026-04-21 | $15.43 | $14.67 | $0.755 | 84,293.0 | -0.67% |
| 2026-04-20 | $15.10 | $14.14 | $0.96 | 65,014.0 | +3.13% |
| 2026-04-17 | $14.77 | $13.94 | $0.83 | 123,862.0 | +5.89% |
| 2026-04-16 | $13.74 | $13.38 | $0.36 | 70,847.0 | -1.02% |
| 2026-04-15 | $14.04 | $13.36 | $0.685 | 99,985.0 | +0.00% |
| 2026-04-14 | $14.39 | $13.62 | $0.775 | 50,637.0 | -3.51% |
| 2026-04-13 | $14.78 | $14.04 | $0.74 | 64,775.0 | -4.62% |
| 2026-04-10 | $15.48 | $14.77 | $0.715 | 140,744.0 | +0.13% |
| 2026-04-09 | $15.35 | $14.24 | $1.11 | 121,691.0 | +3.98% |
| 2026-04-08 | $14.78 | $13.85 | $0.93 | 141,286.0 | +6.54% |
| 2026-04-07 | $13.80 | $12.98 | $0.825 | 173,874.0 | -1.82% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $14.31 | $12.59 | $1.73 | 245,592.0 | -8.11% |
| 2026-04 | $15.48 | $12.83 | $2.65 | 2,198,669.0 | +10.78% |
| 2026-03 | $15.79 | $11.13 | $4.66 | 5,233,428.0 | -18.47% |
| 2026-02 | $19.82 | $15.59 | $4.23 | 1,323,997.0 | -12.97% |
| 2026-01 | $22.50 | $16.55 | $5.95 | 1,157,159.0 | +7.57% |
Smith Douglas Homes Corp 주식 (SDHC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $23.49 | $16.76 | $6.73 | 1,660,247.0 | -13.23% |
| 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% |
3.99%
1.50%
자본화:
|
볼륨(24시간):