Get the Stockscreener App
11.99
2.57%
0.30
After Hours:
11.99
Smith Douglas Homes Corp Stock (SDHC) Price History
The historical daily chart and data for Smith Douglas Homes Corp stock (SDHC), show that the latest closing stock price as of May 26, 2026, is $11.99.
- Smith Douglas Homes Corp all-time high stock price is $39.50, occurred on September 18, 2024.
- The lowest Smith Douglas Homes Corp stock price recorded was $10.72 on May 20, 2026. Since then, Smith Douglas Homes Corp's stock price has risen over 11.85% to $11.99 now.
- The 52-week high stock price for SDHC is $23.50, representing a 96.00% increase from the current share price, occurred on July 24, 2025.
- The 52-week low stock price for SDHC is $10.72, indicating a -10.59% decrease from the current share price, occurred on May 20, 2026.
The table below shows more information about SDHC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $12.13 | $11.77 | $0.3574 | 50,259.0 | +2.57% |
| May 22, 2026 | $11.92 | $11.29 | $0.635 | 116,364.0 | +0.52% |
| May 21, 2026 | $11.77 | $11.13 | $0.635 | 98,364.0 | +1.75% |
| May 20, 2026 | $11.55 | $10.72 | $0.829 | 87,997.0 | +5.44% |
| May 19, 2026 | $11.41 | $10.81 | $0.60 | 40,868.0 | -3.99% |
| May 18, 2026 | $11.92 | $11.17 | $0.75 | 72,564.0 | +1.07% |
| May 15, 2026 | $11.84 | $11.00 | $0.84 | 59,937.0 | -3.79% |
| May 14, 2026 | $11.93 | $11.34 | $0.585 | 57,575.0 | +0.61% |
| May 13, 2026 | $11.98 | $11.44 | $0.54 | 54,891.0 | -3.11% |
| May 12, 2026 | $12.67 | $11.83 | $0.84 | 37,440.0 | -5.48% |
| May 11, 2026 | $13.05 | $12.47 | $0.58 | 53,798.0 | -3.08% |
| May 08, 2026 | $13.07 | $12.71 | $0.365 | 75,536.0 | +0.85% |
| May 07, 2026 | $13.24 | $12.46 | $0.7829 | 448,813.0 | -0.92% |
| May 06, 2026 | $13.67 | $12.94 | $0.73 | 132,958.0 | -0.15% |
| May 05, 2026 | $13.22 | $12.73 | $0.49 | 61,625.0 | +2.68% |
| May 04, 2026 | $13.87 | $12.59 | $1.28 | 62,219.0 | -9.03% |
| May 01, 2026 | $14.31 | $13.71 | $0.6072 | 60,123.0 | -1.62% |
| Apr 30, 2026 | $14.47 | $13.08 | $1.39 | 81,925.0 | +6.38% |
| Apr 29, 2026 | $14.41 | $12.99 | $1.42 | 63,691.0 | -3.12% |
| Apr 28, 2026 | $14.13 | $13.61 | $0.52 | 46,074.0 | +0.00% |
Smith Douglas Homes Corp Stock (SDHC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Smith Douglas Homes Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SDHC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Smith Douglas Homes Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Smith Douglas Homes Corp Stock (SDHC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $14.31 | $10.72 | $3.59 | 1,621,590.0 | -15.44% |
| Apr, 2026 | $15.48 | $12.83 | $2.65 | 2,198,669.0 | +10.78% |
| Mar, 2026 | $15.79 | $11.13 | $4.66 | 5,233,428.0 | -18.47% |
| Feb, 2026 | $19.82 | $15.59 | $4.23 | 1,323,997.0 | -12.97% |
| Jan, 2026 | $22.50 | $16.55 | $5.95 | 1,157,159.0 | +7.57% |
Smith Douglas Homes Corp Stock (SDHC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $23.49 | $16.76 | $6.73 | 1,660,247.0 | -13.23% |
| Nov, 2025 | $19.81 | $15.89 | $3.92 | 1,560,795.0 | +11.16% |
| Oct, 2025 | $18.57 | $15.00 | $3.57 | 2,469,646.0 | -1.08% |
| Sep, 2025 | $21.01 | $17.08 | $3.93 | 1,982,424.0 | -9.94% |
| Aug, 2025 | $21.99 | $17.00 | $4.99 | 1,373,813.0 | +4.09% |
| Jul, 2025 | $23.50 | $18.55 | $4.95 | 1,413,319.0 | -2.99% |
| Jun, 2025 | $20.88 | $17.50 | $3.38 | 2,095,732.0 | +3.41% |
| May, 2025 | $21.07 | $16.28 | $4.79 | 1,229,497.0 | -3.44% |
| Apr, 2025 | $21.00 | $17.03 | $3.97 | 1,084,017.0 | -0.36% |
| Mar, 2025 | $22.58 | $18.53 | $4.05 | 1,808,784.0 | -7.79% |
| Feb, 2025 | $24.75 | $20.75 | $4.00 | 1,408,363.0 | -12.74% |
| Jan, 2025 | $26.23 | $21.99 | $4.24 | 1,950,063.0 | -5.38% |
Smith Douglas Homes Corp Stock (SDHC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $34.00 | $25.86 | $8.14 | 2,406,086.0 | -22.88% |
| Nov, 2024 | $37.90 | $28.70 | $9.20 | 1,168,985.0 | +1.75% |
| Oct, 2024 | $39.46 | $32.50 | $6.96 | 1,072,118.0 | -12.33% |
| Sep, 2024 | $39.50 | $32.74 | $6.76 | 2,771,553.0 | +3.06% |
| Aug, 2024 | $38.48 | $28.39 | $10.09 | 3,804,967.0 | +11.46% |
| Jul, 2024 | $34.20 | $20.55 | $13.65 | 3,406,964.0 | +40.68% |
| Jun, 2024 | $26.50 | $21.98 | $4.52 | 2,245,240.0 | -9.34% |
| May, 2024 | $30.83 | $24.00 | $6.83 | 2,095,921.0 | -11.28% |
| Apr, 2024 | $30.49 | $24.34 | $6.15 | 3,736,937.0 | -2.12% |
| Mar, 2024 | $32.82 | $28.73 | $4.09 | 3,167,042.0 | +2.98% |
| Feb, 2024 | $29.39 | $24.50 | $4.89 | 2,699,869.0 | +12.09% |
| Jan, 2024 | $27.29 | $23.26 | $4.03 | 7,318,146.0 | +0.00% |
3.80%
3.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):