Smith Douglas Homes Corp (SDHC)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.1571 | -15.6384278787 | 32.9771 | 33.015 | 27.81 | 151692 | 30.55564907 | CS |
| 4 | -4.1131 | -12.8803655142 | 31.9331 | 34.48 | 27.81 | 78723 | 31.84799141 | CS |
| 12 | -8.14 | -22.6362625139 | 35.96 | 39.46 | 27.81 | 64084 | 33.60064554 | CS |
| 26 | 5.39 | 24.0303165403 | 22.43 | 39.5 | 20.55 | 114010 | 31.65518669 | CS |
| 52 | 4.32 | 18.3829787234 | 23.5 | 39.5 | 20.55 | 136772 | 29.14298801 | CS |
| 156 | 4.32 | 18.3829787234 | 23.5 | 39.5 | 20.55 | 136772 | 29.14298801 | CS |
| 260 | 4.32 | 18.3829787234 | 23.5 | 39.5 | 20.55 | 136772 | 29.14298801 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 27.82 | -0.62 | -2.18 | 28 | 28.56 | 27.49 | 158393 |
| 1734651600 | 28.44 | -2.57 | -8.29 | 30.82 | 31.46 | 28.35 | 293023 |
| 1734565200 | 31.01 | -1.13 | -3.52 | 32.119999 | 32.5 | 30.91 | 107253 |
| 1734478800 | 32.14 | 0.22 | 0.69 | 31.82 | 33.015 | 31.63 | 123647 |
| 1734392400 | 31.92 | -0.45 | -1.39 | 32.34 | 32.759999 | 31.04 | 130787 |
| 1734133200 | 32.369999 | -0.63 | -1.91 | 32.9 | 32.9771 | 31.53 | 108338 |
| 1734046800 | 33 | -0.27 | -0.81 | 33.18 | 33.18 | 32.77 | 45790 |
| 1733960400 | 33.27 | 0.38 | 1.16 | 32.97 | 33.39 | 32.4 | 66413 |
| 1733874000 | 32.89 | -0.75 | -2.23 | 33.5 | 33.509999 | 32.49 | 60825 |
| 1733787600 | 33.64 | 0.54 | 1.63 | 33.46 | 33.72 | 33.2025 | 29190 |
| 1733528400 | 33.1 | 0.16 | 0.49 | 32.42 | 33.54 | 32.42 | 43414 |
| 1733442000 | 32.939999 | 0.45 | 1.39 | 32.34 | 33.064999 | 32.125 | 57654 |
| 1733355600 | 32.49 | -1.46 | -4.30 | 33.92 | 33.95 | 32.299999 | 102233 |
| 1733269200 | 33.95 | 0.18 | 0.53 | 33.38 | 34 | 33.299999 | 50318 |
| 1733182800 | 33.77 | 0.07 | 0.21 | 34.18 | 34.18 | 33.494999 | 32173 |
| 1732917840 | 33.7 | 0.03 | 0.09 | 33.5 | 33.95 | 33.46 | 21529 |
| 1732750800 | 33.67 | 0.92 | 2.81 | 33.24 | 33.76 | 33.03 | 41888 |
| 1732664400 | 32.75 | -0.39 | -1.18 | 32.84 | 33.1 | 31.75 | 33714 |
| 1732578000 | 33.14 | -0.45 | -1.34 | 33.28 | 34.48 | 32.83 | 110384 |
| 1732318800 | 33.59 | 2.07 | 6.57 | 32.03 | 33.76 | 31.382 | 57656 |
| 1732232400 | 31.52 | 0.28 | 0.90 | 30.85 | 32.189999 | 30.7 | 65453 |
| 1732146000 | 31.24 | 1.09 | 3.62 | 30.51 | 31.26 | 29.92 | 55705 |
| 1732059600 | 30.15 | 0.5 | 1.69 | 29.5 | 30.5 | 28.7 | 70439 |
| 1731973200 | 29.65 | -0.87 | -2.85 | 30.74 | 30.9 | 29.63 | 46330 |
| 1731714000 | 30.52 | 0.01 | 0.03 | 30.69 | 31.59 | 30.01 | 107588 |
| 1731627600 | 30.51 | -0.54 | -1.74 | 31.39 | 32.21 | 30.01 | 57903 |
| 1731541200 | 31.05 | -2.06 | -6.22 | 32.799999 | 32.939999 | 30.75 | 206031 |
| 1731454800 | 33.11 | -2.56 | -7.18 | 35.7 | 35.7 | 32.96 | 65395 |
| 1731368400 | 35.67 | -0.66 | -1.82 | 36.78 | 37.9025 | 35.67 | 29012 |
| 1731109200 | 36.33 | 2.15 | 6.29 | 34.5 | 36.95 | 33.63 | 57531 |
| 1731022800 | 34.18 | 0.1 | 0.29 | 33.81 | 34.815 | 33.81 | 20305 |
| 1730936400 | 34.08 | -1.02 | -2.91 | 36.22 | 36.22 | 32.99 | 52137 |
| 1730850000 | 35.1 | 1.92 | 5.79 | 32.85 | 35.2739 | 32.85 | 31467 |
| 1730763600 | 33.18 | -0.39 | -1.16 | 33.57 | 34.455 | 33.1 | 27436 |
| 1730500800 | 33.57 | 0.45 | 1.36 | 33.25 | 33.85 | 32.97 | 36623 |
| 1730414400 | 33.119999 | -1.18 | -3.44 | 34.25 | 34.55 | 32.935 | 25270 |
| 1730328000 | 34.3 | 0.27 | 0.79 | 34.03 | 34.7484 | 34.03 | 18385 |
| 1730241600 | 34.03 | -0.04 | -0.12 | 33.36 | 34.08 | 32.5001 | 44226 |
| 1730155200 | 34.07 | -0.02 | -0.06 | 34.32 | 35.89 | 34.03 | 27188 |
| 1729896000 | 34.09 | -0.16 | -0.47 | 34.6 | 34.85 | 34.08 | 34067 |
| 1729809600 | 34.25 | 0.77 | 2.30 | 33.8 | 34.27 | 33.605 | 32601 |
| 1729723200 | 33.479999 | 0.44 | 1.33 | 32.96 | 33.92 | 32.96 | 64206 |
| 1729636800 | 33.04 | -2.24 | -6.35 | 35.07 | 35.07 | 33.02 | 44491 |
| 1729550400 | 35.28 | -2.22 | -5.92 | 37.5 | 37.72 | 35.01 | 28226 |
| 1729291200 | 37.5 | 0.74 | 2.01 | 36.78 | 37.57 | 36.78 | 28976 |
| 1729204800 | 36.76 | 0.18 | 0.49 | 36.86 | 37.24 | 35.57 | 38470 |
| 1729118400 | 36.58 | -0.82 | -2.19 | 37.41 | 37.665 | 36.3 | 38159 |
| 1729032000 | 37.4 | 0.77 | 2.10 | 36.87 | 38.06 | 36.63 | 75862 |
| 1728945600 | 36.63 | -0.44 | -1.19 | 36.83 | 37.005 | 36.19 | 16460 |
| 1728686400 | 37.07 | -0.08 | -0.22 | 37.25 | 37.91 | 36.75 | 30819 |
| 1728600000 | 37.15 | -1.28 | -3.33 | 37.91 | 38.355 | 36.55 | 38266 |
| 1728513600 | 38.43 | 0.11 | 0.29 | 38.35 | 39.46 | 37.96 | 45604 |
| 1728427200 | 38.32 | 1.56 | 4.24 | 36.69 | 38.32 | 36.62 | 45325 |
| 1728340800 | 36.76 | -0.25 | -0.68 | 37.04 | 37.04 | 36.265 | 36337 |
| 1728081600 | 37.01 | -1.01 | -2.66 | 38.7 | 38.96 | 37.0001 | 83802 |
| 1727995200 | 38.02 | 0.46 | 1.22 | 37.56 | 38.255 | 37.41 | 67197 |
| 1727908800 | 37.56 | 0.04 | 0.11 | 37.33 | 37.56 | 36.638 | 50819 |
| 1727822400 | 37.52 | -0.26 | -0.69 | 37.53 | 38.31 | 37.24 | 169034 |
| 1727736000 | 37.78 | 0.88 | 2.38 | 36.86 | 38.27 | 36.54 | 173888 |
| 1727476800 | 36.9 | 1.34 | 3.77 | 35.96 | 37.355 | 35.5123 | 124878 |
| 1727390400 | 35.56 | 0.68 | 1.95 | 35.49 | 35.72 | 34.9 | 84798 |
| 1727304000 | 34.88 | -0.85 | -2.38 | 35.26 | 35.99 | 34.73 | 88762 |
| 1727217600 | 35.73 | 0.06 | 0.17 | 36.08 | 36.11 | 34.52 | 112374 |
| 1727131200 | 35.67 | -1.8 | -4.80 | 37.29 | 37.5 | 32.74 | 279951 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
