Smith Douglas Homes Corp (SDHC)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.66 | 3.49946977731 | 18.86 | 21 | 18.19 | 57141 | 19.73164852 | CS |
| 4 | -1.06 | -5.15063168124 | 20.58 | 21 | 17.03 | 62015 | 19.07454313 | CS |
| 12 | -5.56 | -22.1690590112 | 25.08 | 25.15 | 17.03 | 76973 | 21.0125433 | CS |
| 26 | -15.08 | -43.5838150289 | 34.6 | 37.9025 | 17.03 | 84718 | 25.07585979 | CS |
| 52 | -7.08 | -26.6165413534 | 26.6 | 39.5 | 17.03 | 105863 | 28.35042062 | CS |
| 156 | -3.98 | -16.9361702128 | 23.5 | 39.5 | 17.03 | 125619 | 27.91722886 | CS |
| 260 | -3.98 | -16.9361702128 | 23.5 | 39.5 | 17.03 | 125619 | 27.91722886 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 19.52 | -0.64 | -3.17 | 19.94 | 20.11 | 19.34 | 22620 |
| 1745534400 | 20.16 | 0.05 | 0.25 | 20.35 | 21 | 20 | 63512 |
| 1745448000 | 20.11 | 0.88 | 4.58 | 19.71 | 20.54 | 19.7 | 101978 |
| 1745361600 | 19.23 | 0.97 | 5.31 | 18.51 | 19.295 | 18.39 | 27884 |
| 1745275200 | 18.26 | -0.62 | -3.28 | 18.86 | 18.86 | 18.19 | 35197 |
| 1744929600 | 18.88 | 0.92 | 5.12 | 17.9 | 18.92 | 17.85 | 54587 |
| 1744843200 | 17.96 | -0.52 | -2.81 | 18.55 | 18.55 | 17.87 | 35425 |
| 1744756800 | 18.48 | 0 | 0.00 | 18.54 | 18.5497 | 17.915 | 58862 |
| 1744670400 | 18.48 | -0.27 | -1.44 | 18.79 | 18.83 | 18.15 | 25174 |
| 1744411200 | 18.75 | 0.19 | 1.02 | 18.24 | 18.85 | 17.38 | 50056 |
| 1744324800 | 18.56 | -0.12 | -0.64 | 18.47 | 18.9 | 17.9 | 57398 |
| 1744238400 | 18.68 | 0.88 | 4.94 | 17.45 | 19.32 | 17.03 | 115508 |
| 1744152000 | 17.8 | -1.99 | -10.06 | 19.95 | 19.95 | 17.72 | 69321 |
| 1744065600 | 19.79 | 0.25 | 1.28 | 18.86 | 20.33 | 18.23 | 95237 |
| 1743806400 | 19.54 | 0.87 | 4.66 | 18.16 | 19.9 | 17.93 | 70916 |
| 1743720000 | 18.67 | -0.78 | -4.01 | 18.78 | 19.03 | 18.18 | 64919 |
| 1743633600 | 19.45 | 0.05 | 0.26 | 19.23 | 19.6 | 19.23 | 18422 |
| 1743547200 | 19.4 | -0.12 | -0.61 | 19.6 | 19.68 | 19.18 | 54824 |
| 1743460800 | 19.52 | 0.53 | 2.79 | 18.53 | 19.65 | 18.53 | 85994 |
| 1743201600 | 18.99 | -1.49 | -7.28 | 20.58 | 20.58 | 18.7 | 94776 |
| 1743115200 | 20.48 | 0.38 | 1.89 | 20.17 | 20.63 | 19.83 | 64291 |
| 1743028800 | 20.1 | -0.21 | -1.03 | 20.31 | 20.63 | 19.6 | 64716 |
| 1742942400 | 20.31 | 0.08 | 0.40 | 20.03 | 20.4 | 18.9504 | 47902 |
| 1742856000 | 20.23 | -0.5 | -2.41 | 20.71 | 20.91 | 19.85 | 74431 |
| 1742596800 | 20.73 | 0.12 | 0.58 | 20.55 | 20.73 | 19.985 | 54188 |
| 1742510400 | 20.61 | 0.51 | 2.54 | 20.09 | 21.02 | 19.986 | 95280 |
| 1742424000 | 20.1 | 0.59 | 3.02 | 19.63 | 20.285 | 19.11 | 44303 |
| 1742337600 | 19.51 | 0.16 | 0.83 | 19.36 | 19.82 | 19.1 | 81372 |
| 1742251200 | 19.35 | -0.32 | -1.63 | 20.29 | 20.5996 | 18.88 | 103584 |
| 1741992000 | 19.67 | 0.49 | 2.55 | 18.79 | 19.87 | 18.79 | 59009 |
| 1741905600 | 19.18 | -1.52 | -7.34 | 20.59 | 20.92 | 19 | 158053 |
| 1741819200 | 20.7 | -0.43 | -2.04 | 21.41 | 22.42 | 20.285 | 90801 |
| 1741732800 | 21.13 | -0.87 | -3.95 | 21.73 | 22.32 | 20.76 | 85684 |
| 1741646400 | 22 | 0.47 | 2.18 | 21.42 | 22.37 | 21.3601 | 93556 |
| 1741390800 | 21.53 | -0.54 | -2.45 | 21.83 | 22.26 | 21.04 | 92987 |
| 1741304400 | 22.07 | 1.12 | 5.35 | 20.5 | 22.31 | 20.15 | 48771 |
| 1741218000 | 20.95 | 0.11 | 0.53 | 21.13 | 22.5761 | 20.09 | 216021 |
| 1741131600 | 20.84 | -0.11 | -0.53 | 20.71 | 21.72 | 19.52 | 155056 |
| 1741045200 | 20.95 | -0.22 | -1.04 | 21.32 | 21.575 | 20.81 | 82801 |
| 1740786000 | 21.17 | -0.18 | -0.84 | 21.35 | 21.62 | 20.75 | 56698 |
| 1740699600 | 21.35 | -0.9 | -4.04 | 22.18 | 22.525 | 21.35 | 57049 |
| 1740613200 | 22.25 | -0.45 | -1.98 | 22.97 | 22.97 | 21.53 | 84681 |
| 1740526800 | 22.7 | 0.91 | 4.18 | 21.75 | 22.74 | 21.75 | 65670 |
| 1740440400 | 21.79 | -1.83 | -7.75 | 23.16 | 23.725 | 21.67 | 110662 |
| 1740181200 | 23.62 | -0.16 | -0.67 | 23.81 | 24.75 | 23.51 | 132895 |
| 1740094800 | 23.78 | 0.46 | 1.97 | 23.36 | 23.79 | 22.86 | 56884 |
| 1740008400 | 23.32 | -0.06 | -0.26 | 23 | 23.34 | 22.75 | 93016 |
| 1739922000 | 23.38 | -0.08 | -0.34 | 23.72 | 23.72 | 23.0818 | 43038 |
| 1739576400 | 23.46 | -0.06 | -0.26 | 23.77 | 24.1 | 23.17 | 39225 |
| 1739490000 | 23.52 | 0.79 | 3.48 | 23.02 | 23.52 | 22.62 | 38162 |
| 1739403600 | 22.73 | -0.79 | -3.36 | 23.11 | 23.11 | 22.38 | 57205 |
| 1739317200 | 23.52 | 0.22 | 0.94 | 23.61 | 24.02 | 23.06 | 54787 |
| 1739230800 | 23.3 | 0.58 | 2.55 | 22.74 | 23.3 | 22.4 | 57096 |
| 1738971600 | 22.72 | -1.3 | -5.41 | 23.82 | 24.065 | 22.7 | 143525 |
| 1738885200 | 24.02 | 0.74 | 3.18 | 23.54 | 24.2 | 23.29 | 151817 |
| 1738798800 | 23.28 | -0.24 | -1.02 | 23.19 | 23.7 | 22.5859 | 49799 |
| 1738712400 | 23.52 | 0.72 | 3.16 | 22.97 | 23.59 | 22.84 | 69047 |
| 1738626000 | 22.8 | -1.46 | -6.02 | 24.04 | 24.28 | 22.56 | 69602 |
| 1738366800 | 24.26 | -0.82 | -3.27 | 24.87 | 25.15 | 24.256 | 92183 |
| 1738280400 | 25.08 | 0.79 | 3.25 | 24.31 | 25.46 | 24.31 | 51036 |
| 1738194000 | 24.29 | -0.55 | -2.21 | 25.38 | 25.38 | 24.085 | 124162 |
| 1738107600 | 24.84 | 0.99 | 4.15 | 23.82 | 25.015 | 23.7 | 93539 |
| 1738021200 | 23.85 | -0.46 | -1.89 | 23.08 | 24.5 | 23.08 | 51857 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
