-
5 DAY PERFORMANCE
+2.79% -
1 MONTH PERFORMANCE
-11.08% -
3 MONTH PERFORMANCE
-11.91% -
6 MONTH PERFORMANCE
+14.36%
Smith Douglas Homes Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $30.85 | $31.00 (0.49%) | $31.35 | $30.85 | 5,639 | |
| 11/20/2024 | $30.51 | $31.24 (2.39%) | $31.26 | $29.92 | 55,699 | $1.61 B |
| 11/19/2024 | $29.50 | $30.15 (2.2%) | $30.50 | $28.70 | 70,441 | $1.55 B |
| 11/18/2024 | $30.74 | $29.65 (-3.55%) | $30.90 | $29.63 | 46,330 | $1.53 B |
| 11/15/2024 | $30.69 | $30.52 (-0.55%) | $31.59 | $30.01 | 107,600 | $1.57 B |
| 11/14/2024 | $31.65 | $30.51 (-3.6%) | $32.21 | $30.01 | 57,903 | $1.57 B |
| 11/13/2024 | $32.80 | $31.05 (-5.34%) | $32.94 | $30.75 | 206,031 | $1.60 B |
| 11/12/2024 | $35.70 | $33.11 (-7.25%) | $35.70 | $32.96 | 65,400 | $1.71 B |
| 11/11/2024 | $36.78 | $35.67 (-3.02%) | $37.90 | $35.67 | 29,012 | $1.84 B |
| 11/08/2024 | $34.50 | $36.33 (5.3%) | $36.95 | $33.63 | 57,531 | $1.87 B |
| 11/07/2024 | $33.81 | $34.18 (1.09%) | $34.82 | $33.81 | 20,305 | $1.76 B |
| 11/06/2024 | $36.22 | $34.08 (-5.91%) | $36.29 | $32.99 | 55,000 | $1.76 B |
| 11/05/2024 | $32.85 | $35.10 (6.85%) | $35.27 | $32.85 | 31,500 | $1.81 B |
| 11/04/2024 | $33.57 | $33.18 (-1.16%) | $34.46 | $33.09 | 27,436 | $1.71 B |
| 11/01/2024 | $33.57 | $33.57 (0%) | $33.85 | $32.97 | 36,623 | $1.73 B |
| 10/31/2024 | $34.25 | $33.12 (-3.3%) | $34.55 | $32.94 | 25,300 | $1.71 B |
| 10/30/2024 | $34.03 | $34.30 (0.79%) | $34.75 | $34.03 | 18,400 | $1.77 B |
| 10/29/2024 | $33.36 | $34.03 (2.01%) | $34.09 | $32.50 | 44,226 | $1.75 B |
| 10/28/2024 | $34.32 | $34.07 (-0.73%) | $35.89 | $34.03 | 27,200 | $1.76 B |
| 10/25/2024 | $34.37 | $34.09 (-0.81%) | $34.46 | $34.08 | 34,100 | $1.76 B |
| 10/24/2024 | $33.80 | $34.25 (1.33%) | $34.27 | $33.60 | 32,604 | $1.77 B |
| 10/23/2024 | $32.96 | $33.48 (1.58%) | $33.92 | $32.96 | 64,206 | $1.73 B |
| 10/22/2024 | $35.07 | $33.04 (-5.79%) | $35.07 | $33.02 | 44,500 | $1.70 B |
| 10/21/2024 | $37.50 | $35.28 (-5.92%) | $37.72 | $35.01 | 28,226 | $1.82 B |
| 10/18/2024 | $36.78 | $37.50 (1.96%) | $37.57 | $36.78 | 29,000 | $1.93 B |
| 10/17/2024 | $36.86 | $36.76 (-0.27%) | $37.24 | $35.57 | 38,500 | $1.89 B |
| 10/16/2024 | $37.41 | $36.58 (-2.22%) | $37.67 | $36.30 | 38,200 | $1.89 B |
| 10/15/2024 | $37.01 | $37.40 (1.05%) | $38.06 | $36.75 | 75,900 | $1.93 B |
| 10/14/2024 | $36.83 | $36.63 (-0.54%) | $37.01 | $36.31 | 16,500 | $1.89 B |
| 10/11/2024 | $37.25 | $37.07 (-0.48%) | $37.65 | $36.81 | 30,838 | $1.91 B |
| 10/10/2024 | $37.91 | $37.15 (-2%) | $38.35 | $36.55 | 38,300 | $1.91 B |
| 10/09/2024 | $38.35 | $38.43 (0.21%) | $39.46 | $37.96 | 45,604 | $1.98 B |
| 10/08/2024 | $36.69 | $38.32 (4.44%) | $38.32 | $36.62 | 45,325 | $1.97 B |
| 10/07/2024 | $37.04 | $36.76 (-0.76%) | $37.04 | $36.27 | 36,337 | $1.89 B |
| 10/04/2024 | $38.70 | $37.01 (-4.37%) | $38.96 | $37.00 | 83,802 | $1.91 B |
| 10/03/2024 | $37.41 | $38.02 (1.63%) | $38.26 | $37.41 | 67,200 | $1.96 B |
| 10/02/2024 | $37.33 | $37.56 (0.62%) | $37.56 | $36.64 | 50,838 | $1.94 B |
| 10/01/2024 | $37.53 | $37.52 (-0.03%) | $38.31 | $37.24 | 169,034 | $1.93 B |
| 09/30/2024 | $36.86 | $37.78 (2.5%) | $38.27 | $36.54 | 173,900 | $1.95 B |
| 09/27/2024 | $35.96 | $36.90 (2.61%) | $37.35 | $35.51 | 125,100 | $1.90 B |
| 09/26/2024 | $35.49 | $35.56 (0.2%) | $35.72 | $34.90 | 84,800 | $1.83 B |
| 09/25/2024 | $35.26 | $34.88 (-1.08%) | $35.99 | $34.73 | 88,800 | $1.80 B |
| 09/24/2024 | $36.08 | $35.73 (-0.97%) | $36.11 | $34.52 | 112,400 | $1.84 B |
| 09/23/2024 | $37.29 | $35.67 (-4.34%) | $37.50 | $32.74 | 280,000 | $1.84 B |
| 09/20/2024 | $38.69 | $37.47 (-3.15%) | $38.69 | $36.64 | 85,125 | $1.93 B |
| 09/19/2024 | $38.97 | $38.69 (-0.72%) | $39.33 | $37.95 | 120,814 | $1.99 B |
| 09/18/2024 | $38.07 | $37.76 (-0.81%) | $39.50 | $37.15 | 109,600 | $1.95 B |
| 09/17/2024 | $36.00 | $38.04 (5.67%) | $39.48 | $36.00 | 532,923 | $1.96 B |
| 09/16/2024 | $36.84 | $35.86 (-2.66%) | $36.94 | $35.70 | 54,900 | $1.85 B |
| 09/13/2024 | $36.75 | $36.36 (-1.06%) | $37.09 | $36.27 | 73,203 | $1.87 B |
| 09/12/2024 | $34.17 | $36.57 (7.02%) | $37.65 | $34.17 | 360,921 | $1.88 B |
| 09/11/2024 | $34.69 | $34.42 (-0.78%) | $34.75 | $33.90 | 57,240 | $1.77 B |
| 09/10/2024 | $33.95 | $34.63 (2%) | $34.70 | $33.47 | 102,500 | $1.78 B |
| 09/09/2024 | $34.77 | $33.99 (-2.24%) | $35.20 | $33.92 | 134,731 | $1.75 B |
| 09/06/2024 | $34.34 | $34.52 (0.52%) | $34.96 | $34.09 | 85,236 | $1.78 B |
| 09/05/2024 | $35.13 | $34.26 (-2.48%) | $35.70 | $34.15 | 42,005 | $1.77 B |
| 09/04/2024 | $34.29 | $34.81 (1.52%) | $35.01 | $33.95 | 114,600 | $1.79 B |
| 09/03/2024 | $36.66 | $34.68 (-5.4%) | $36.86 | $34.68 | 70,000 | $1.79 B |
| 08/30/2024 | $37.28 | $36.66 (-1.66%) | $37.68 | $36.20 | 127,533 | $1.89 B |
| 08/29/2024 | $35.96 | $37.03 (2.98%) | $37.69 | $35.55 | 109,800 | $1.91 B |
| 08/28/2024 | $36.45 | $35.42 (-2.83%) | $37.25 | $35.29 | 126,700 | $1.83 B |
| 08/27/2024 | $37.75 | $36.50 (-3.31%) | $38.03 | $36.45 | 121,634 | $1.88 B |
| 08/26/2024 | $37.04 | $37.97 (2.51%) | $37.97 | $36.48 | 198,300 | $1.96 B |
| 08/23/2024 | $36.46 | $36.59 (0.36%) | $38.48 | $36.45 | 141,500 | $1.89 B |
| 08/22/2024 | $35.86 | $36.00 (0.39%) | $36.23 | $35.60 | 103,700 | $1.86 B |
| 08/21/2024 | $36.22 | $35.61 (-1.68%) | $36.46 | $35.61 | 72,332 | $1.84 B |