5 DAY PERFORMANCE
+6.64%
1 MONTH PERFORMANCE
+15.63%
3 MONTH PERFORMANCE
-1.43%
6 MONTH PERFORMANCE
+4.23%
YEAR-TO-DATE PERFORMANCE
-19.23%
1 YEAR PERFORMANCE
-37.13%
Smith Douglas Homes Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $21.24 | $20.69 (-2.59%) | $21.87 | $20.31 | 64.10 K | $1.08 B |
| 12/03/2025 | $20.62 | $21.49 (4.22%) | $21.76 | $20.50 | 108.40 K | $1.12 B |
| 12/02/2025 | $19.67 | $20.64 (4.93%) | $21.00 | $19.43 | 58.60 K | $1.08 B |
| 12/01/2025 | $19.30 | $19.60 (1.55%) | $19.83 | $19.13 | 146.73 K | $1.02 B |
| 11/28/2025 | $19.60 | $19.42 (-0.92%) | $19.81 | $19.24 | 20.40 K | $1.01 B |
| 11/26/2025 | $18.88 | $19.37 (2.6%) | $19.50 | $18.68 | 64.90 K | $1.01 B |
| 11/25/2025 | $17.87 | $19.11 (6.94%) | $19.26 | $17.87 | 81.20 K | $998.22 M |
| 11/24/2025 | $17.36 | $17.71 (2.02%) | $17.98 | $17.12 | 149.20 K | $925.09 M |
| 11/21/2025 | $16.04 | $17.41 (8.54%) | $17.50 | $16.04 | 59.32 K | $909.42 M |
| 11/20/2025 | $16.50 | $16.05 (-2.73%) | $16.92 | $15.95 | 51.84 K | $838.38 M |
| 11/19/2025 | $16.25 | $16.34 (0.55%) | $16.43 | $15.89 | 160.20 K | $853.53 M |
| 11/18/2025 | $16.34 | $16.23 (-0.67%) | $16.69 | $16.20 | 66.74 K | $847.79 M |
| 11/17/2025 | $17.63 | $16.65 (-5.56%) | $17.74 | $16.55 | 128.71 K | $869.72 M |
| 11/14/2025 | $17.07 | $17.57 (2.93%) | $17.64 | $17.00 | 53.34 K | $917.78 M |
| 11/13/2025 | $17.52 | $17.40 (-0.68%) | $18.24 | $17.25 | 76.03 K | $908.90 M |
| 11/12/2025 | $17.98 | $17.68 (-1.67%) | $18.54 | $17.10 | 124.51 K | $923.53 M |
| 11/11/2025 | $17.36 | $17.81 (2.59%) | $17.85 | $17.19 | 59.13 K | $930.32 M |
| 11/10/2025 | $17.62 | $17.38 (-1.36%) | $17.90 | $17.00 | 118.03 K | $907.86 M |
| 11/07/2025 | $16.64 | $17.33 (4.15%) | $17.38 | $16.41 | 81.84 K | $905.24 M |
| 11/06/2025 | $17.82 | $16.76 (-5.95%) | $17.97 | $16.72 | 76.15 K | $875.47 M |
| 11/05/2025 | $17.00 | $17.91 (5.35%) | $18.58 | $16.65 | 80.23 K | $935.54 M |
| 11/04/2025 | $17.81 | $17.41 (-2.25%) | $17.81 | $17.38 | 62.10 K | $909.42 M |
| 11/03/2025 | $17.25 | $17.84 (3.42%) | $17.96 | $17.21 | 55.52 K | $931.89 M |
| 10/31/2025 | $17.93 | $17.47 (-2.57%) | $17.93 | $17.32 | 105.30 K | $912.56 M |
| 10/30/2025 | $17.57 | $17.71 (0.8%) | $18.02 | $17.09 | 72.84 K | $925.09 M |
| 10/29/2025 | $17.75 | $17.59 (-0.9%) | $18.57 | $17.42 | 118.94 K | $918.83 M |
| 10/28/2025 | $17.62 | $17.88 (1.48%) | $18.26 | $17.62 | 64.60 K | $933.97 M |
| 10/27/2025 | $17.83 | $17.90 (0.39%) | $18.09 | $17.68 | 91.64 K | $935.02 M |
| 10/24/2025 | $17.79 | $17.74 (-0.28%) | $17.84 | $17.49 | 58.50 K | $926.66 M |
| 10/23/2025 | $16.99 | $17.43 (2.59%) | $17.46 | $16.74 | 82.22 K | $910.47 M |
| 10/22/2025 | $16.88 | $16.76 (-0.71%) | $17.00 | $16.59 | 60.29 K | $875.47 M |
| 10/21/2025 | $16.40 | $16.96 (3.41%) | $17.29 | $16.35 | 85.40 K | $885.92 M |
| 10/20/2025 | $16.56 | $16.55 (-0.06%) | $16.68 | $16.33 | 85.44 K | $864.50 M |
| 10/17/2025 | $15.84 | $16.45 (3.85%) | $16.45 | $15.84 | 64.40 K | $859.28 M |
| 10/16/2025 | $17.00 | $15.94 (-6.24%) | $17.00 | $15.41 | 316.10 K | $832.64 M |
| 10/15/2025 | $16.30 | $15.91 (-2.39%) | $16.46 | $15.88 | 215.60 K | $831.07 M |
| 10/14/2025 | $15.55 | $16.18 (4.05%) | $16.55 | $15.55 | 124.64 K | $845.17 M |
| 10/13/2025 | $15.82 | $15.75 (-0.44%) | $15.98 | $15.00 | 125.20 K | $822.71 M |
| 10/10/2025 | $15.69 | $15.44 (-1.59%) | $16.00 | $15.19 | 70.72 K | $806.52 M |
| 10/09/2025 | $16.29 | $15.83 (-2.82%) | $16.64 | $15.76 | 67.80 K | $826.89 M |
| 10/08/2025 | $16.72 | $16.42 (-1.79%) | $17.40 | $16.26 | 112.01 K | $857.71 M |
| 10/07/2025 | $17.35 | $16.75 (-3.46%) | $17.35 | $16.64 | 84.30 K | $874.95 M |
| 10/06/2025 | $17.67 | $17.34 (-1.87%) | $18.00 | $17.31 | 94.20 K | $905.77 M |
| 10/03/2025 | $18.11 | $17.58 (-2.93%) | $18.33 | $17.54 | 84.60 K | $918.30 M |
| 10/02/2025 | $17.90 | $18.06 (0.89%) | $18.52 | $17.39 | 126.04 K | $943.38 M |
| 10/01/2025 | $17.65 | $18.01 (2.04%) | $18.49 | $17.43 | 159.82 K | $940.77 M |
| 09/30/2025 | $17.86 | $17.66 (-1.12%) | $18.06 | $17.42 | 133.73 K | $922.48 M |
| 09/29/2025 | $18.25 | $17.84 (-2.25%) | $18.25 | $17.39 | 82.83 K | $931.89 M |
| 09/26/2025 | $18.11 | $18.26 (0.83%) | $18.40 | $17.73 | 76.14 K | $953.82 M |
| 09/25/2025 | $17.41 | $17.99 (3.33%) | $18.57 | $17.28 | 137.90 K | $939.72 M |
| 09/24/2025 | $17.36 | $17.56 (1.15%) | $18.19 | $17.08 | 367.46 K | $917.26 M |
| 09/23/2025 | $17.54 | $17.32 (-1.25%) | $17.79 | $17.24 | 59.20 K | $904.72 M |
| 09/22/2025 | $18.28 | $17.47 (-4.43%) | $19.16 | $17.35 | 103.30 K | $912.56 M |
| 09/19/2025 | $18.47 | $18.45 (-0.11%) | $18.70 | $18.08 | 96.50 K | $963.75 M |
| 09/18/2025 | $18.58 | $18.50 (-0.43%) | $19.24 | $18.27 | 102.20 K | $966.36 M |
| 09/17/2025 | $18.83 | $18.43 (-2.12%) | $19.31 | $18.22 | 228.74 K | $962.70 M |
| 09/16/2025 | $18.50 | $18.55 (0.27%) | $19.23 | $18.04 | 78.22 K | $968.97 M |
| 09/15/2025 | $19.32 | $18.57 (-3.88%) | $19.37 | $18.51 | 36.04 K | $970.02 M |
| 09/12/2025 | $19.47 | $19.29 (-0.92%) | $20.32 | $19.02 | 32.93 K | $1.01 B |
| 09/11/2025 | $18.65 | $19.47 (4.4%) | $19.62 | $18.65 | 56.32 K | $1.02 B |
| 09/10/2025 | $19.70 | $18.62 (-5.48%) | $19.72 | $18.51 | 29.90 K | $972.63 M |
| 09/09/2025 | $20.64 | $19.56 (-5.23%) | $20.64 | $19.39 | 39.71 K | $1.02 B |
| 09/08/2025 | $20.88 | $20.79 (-0.43%) | $20.88 | $20.32 | 49.35 K | $1.09 B |
| 09/05/2025 | $19.49 | $21.01 (7.8%) | $21.01 | $19.23 | 82.72 K | $1.10 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
