Stockscreener 앱 받기
10.08
0.59%
-0.06
시간 외 거래:
10.06
-0.02
-0.20%
Smith Douglas Homes Corp 주식 (SDHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $10.88 | $10.04 | $0.84 | 54,507.0 | -0.59% |
| 2026-10-01 | $10.28 | $9.85 | $0.4323 | 35,319.0 | -0.20% |
| 2026-09-30 | $10.45 | $10.07 | $0.38 | 31,856.0 | -0.88% |
| 2026-09-29 | $10.44 | $10.15 | $0.29 | 23,142.0 | -0.29% |
| 2026-09-28 | $10.45 | $10.20 | $0.245 | 19,997.0 | +0.00% |
| 2026-09-25 | $10.61 | $10.27 | $0.34 | 22,693.0 | -2.10% |
| 2026-09-24 | $10.70 | $10.11 | $0.585 | 39,126.0 | +1.74% |
| 2026-09-23 | $10.55 | $9.89 | $0.665 | 54,649.0 | -0.29% |
| 2026-09-22 | $10.38 | $9.87 | $0.51 | 84,575.0 | +4.65% |
| 2026-09-21 | $10.07 | $9.75 | $0.325 | 69,016.0 | -1.49% |
| 2026-09-18 | $10.27 | $9.90 | $0.365 | 68,279.0 | -2.05% |
| 2026-09-17 | $10.60 | $10.22 | $0.38 | 27,961.0 | -0.77% |
| 2026-09-16 | $10.90 | $10.33 | $0.575 | 37,586.0 | -4.26% |
| 2026-09-15 | $11.56 | $10.71 | $0.8456 | 38,743.0 | +0.28% |
| 2026-09-14 | $10.85 | $10.47 | $0.375 | 76,813.0 | +1.70% |
| 2026-09-11 | $10.76 | $10.33 | $0.43 | 121,238.0 | +1.54% |
| 2026-09-10 | $10.71 | $10.01 | $0.70 | 90,920.0 | +0.87% |
| 2026-09-09 | $10.70 | $10.21 | $0.49 | 42,304.0 | -3.19% |
| 2026-09-08 | $11.16 | $10.62 | $0.54 | 51,101.0 | -4.82% |
| 2026-09-04 | $11.39 | $10.85 | $0.5399 | 59,763.0 | +2.19% |
| 2026-09-03 | $11.64 | $10.91 | $0.73 | 30,993.0 | -1.17% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $10.88 | $9.85 | $1.03 | 144,333.0 | -0.79% |
| 2026-09 | $12.25 | $9.75 | $2.50 | 1,059,955.0 | -15.89% |
| 2026-08 | $15.55 | $11.88 | $3.67 | 1,061,141.0 | -18.60% |
| 2026-07 | $16.28 | $14.04 | $2.24 | 1,230,558.0 | -4.50% |
| 2026-06 | $15.92 | $11.30 | $4.62 | 1,821,859.0 | +29.93% |
| 2026-05 | $14.31 | $10.72 | $3.59 | 1,812,226.0 | -15.66% |
| 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% |
1.78%
자본화:
|
볼륨(24시간):