Smith Douglas Homes Corp (SDHC)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.13 | -6.48303150205 | 32.855 | 32.94 | 28.7 | 97033 | 30.60674654 | CS |
| 4 | -2.235 | -6.78094660194 | 32.96 | 37.9025 | 28.7 | 52241 | 32.5120168 | CS |
| 12 | -5.725 | -15.7064471879 | 36.45 | 39.5 | 28.7 | 85099 | 35.71500354 | CS |
| 26 | 1.095 | 3.69557880526 | 29.63 | 39.5 | 20.55 | 116256 | 30.83434297 | CS |
| 52 | 7.225 | 30.7446808511 | 23.5 | 39.5 | 20.55 | 142563 | 29.00349789 | CS |
| 156 | 7.225 | 30.7446808511 | 23.5 | 39.5 | 20.55 | 142563 | 29.00349789 | CS |
| 260 | 7.225 | 30.7446808511 | 23.5 | 39.5 | 20.55 | 142563 | 29.00349789 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732059600 | 30.15 | 0.5 | 1.69 | 30.435 | 30.5 | 28.7 | 69989 |
| 1731973200 | 29.65 | -0.87 | -2.85 | 30.4 | 30.9 | 29.63 | 46108 |
| 1731714000 | 30.52 | 0.01 | 0.03 | 30.385 | 31.59 | 30.07 | 106717 |
| 1731627600 | 30.51 | -0.54 | -1.74 | 31.65 | 32.21 | 30.01 | 57316 |
| 1731541200 | 31.05 | -2.06 | -6.22 | 32.854999 | 32.939999 | 30.75 | 205037 |
| 1731454800 | 33.11 | -2.56 | -7.18 | 35.07 | 35.31 | 32.96 | 63904 |
| 1731368400 | 35.67 | -0.66 | -1.82 | 37.76 | 37.9025 | 35.67 | 28576 |
| 1731109200 | 36.33 | 2.15 | 6.29 | 33.6961 | 36.95 | 33.63 | 56961 |
| 1731022800 | 34.18 | 0.1 | 0.29 | 34.3671 | 34.815 | 33.9575 | 20128 |
| 1730936400 | 34.08 | -1.02 | -2.91 | 35.6 | 35.61 | 32.99 | 52367 |
| 1730850000 | 35.1 | 1.92 | 5.79 | 33.5 | 35.2739 | 33.5 | 30699 |
| 1730763600 | 33.18 | -0.39 | -1.16 | 33.57 | 34.455 | 33.1 | 27380 |
| 1730500800 | 33.57 | 0.45 | 1.36 | 33.25 | 33.85 | 32.97 | 36622 |
| 1730414400 | 33.119999 | -1.18 | -3.44 | 34.16 | 34.16 | 32.935 | 24653 |
| 1730328000 | 34.3 | 0.27 | 0.79 | 34.03 | 34.7484 | 34.03 | 17842 |
| 1730241600 | 34.03 | -0.04 | -0.12 | 33.299999 | 34.08 | 32.5001 | 43278 |
| 1730155200 | 34.07 | -0.02 | -0.06 | 35.18 | 35.89 | 34.03 | 26491 |
| 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 | 32572 |
| 1729723200 | 33.479999 | 0.44 | 1.33 | 32.96 | 33.92 | 32.96 | 64103 |
| 1729636800 | 33.04 | -2.24 | -6.35 | 34.92 | 34.92 | 33.02 | 44276 |
| 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 | 30603 |
| 1728600000 | 37.15 | -1.28 | -3.33 | 37.9 | 38.355 | 36.55 | 37895 |
| 1728513600 | 38.43 | 0.11 | 0.29 | 38.35 | 39.46 | 37.96 | 45604 |
| 1728427200 | 38.32 | 1.56 | 4.24 | 36.72 | 38.32 | 36.63 | 44893 |
| 1728340800 | 36.76 | -0.25 | -0.68 | 37.04 | 37.04 | 36.265 | 35872 |
| 1728081600 | 37.01 | -1.01 | -2.66 | 38.6 | 38.96 | 37.0001 | 80605 |
| 1727995200 | 38.02 | 0.46 | 1.22 | 37.56 | 38.255 | 37.5 | 66035 |
| 1727908800 | 37.56 | 0.04 | 0.11 | 37.02 | 37.56 | 36.638 | 49916 |
| 1727822400 | 37.52 | -0.26 | -0.69 | 37.53 | 38.31 | 37.24 | 164676 |
| 1727735520 | 37.78 | 0.88 | 2.38 | 36.54 | 38.27 | 36.54 | 169178 |
| 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 |
| 1726872000 | 37.47 | -1.22 | -3.15 | 38.69 | 38.69 | 36.64 | 85125 |
| 1726785600 | 38.69 | 0.93 | 2.46 | 38.59 | 39.33 | 37.95 | 119473 |
| 1726699200 | 37.76 | -0.28 | -0.74 | 38.05 | 39.5 | 37.15 | 106610 |
| 1726612800 | 38.04 | 2.18 | 6.08 | 36.5 | 39.475 | 36.235 | 532221 |
| 1726526400 | 35.86 | -0.5 | -1.38 | 36.43 | 36.65 | 35.7 | 51395 |
| 1726267200 | 36.36 | -0.21 | -0.57 | 36.635 | 37.09 | 36.27 | 65013 |
| 1726180800 | 36.57 | 2.15 | 6.25 | 34.62 | 37.65 | 34.4 | 360741 |
| 1726094400 | 34.42 | -0.21 | -0.61 | 34.69 | 34.75 | 33.9 | 57240 |
| 1726008000 | 34.63 | 0.64 | 1.88 | 34.08 | 34.7 | 33.47 | 102135 |
| 1725921600 | 33.99 | -0.53 | -1.54 | 34.77 | 35.2 | 33.92 | 134731 |
| 1725662400 | 34.52 | 0.26 | 0.76 | 34.69 | 34.955 | 34.09 | 84869 |
| 1725576000 | 34.26 | -0.55 | -1.58 | 35.405 | 35.7 | 34.15 | 41684 |
| 1725489600 | 34.81 | 0.13 | 0.37 | 34.29 | 35.01 | 33.945 | 114599 |
| 1725403200 | 34.68 | -1.98 | -5.40 | 36.42 | 36.86 | 34.68 | 69740 |
| 1725057600 | 36.66 | -0.37 | -1.00 | 37.28 | 37.68 | 36.2 | 127533 |
| 1724971200 | 37.03 | 1.61 | 4.55 | 35.96 | 37.69 | 35.55 | 109757 |
| 1724884800 | 35.42 | -1.08 | -2.96 | 36.45 | 37.25 | 35.29 | 126682 |
| 1724798400 | 36.5 | -1.47 | -3.87 | 37.75 | 38.025 | 36.45 | 121634 |
| 1724712000 | 37.97 | 1.38 | 3.77 | 37.04 | 37.97 | 36.48 | 198252 |
| 1724452800 | 36.59 | 0.59 | 1.64 | 36.46 | 38.48 | 36.45 | 141483 |
| 1724366400 | 36 | 0.39 | 1.10 | 35.86 | 36.23 | 35.605 | 103655 |
| 1724280000 | 35.61 | -0.2 | -0.56 | 36.22 | 36.4625 | 35.61 | 72332 |
| 1724193600 | 35.81 | -1.33 | -3.58 | 37.17 | 37.8 | 35.81 | 134629 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
