-
5 DAY PERFORMANCE
+3.19% -
1 MONTH PERFORMANCE
-0.43% -
3 MONTH PERFORMANCE
+57.70% -
6 MONTH PERFORMANCE
+24.14%
Smith Douglas Homes Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $35.96 | $36.90 (2.61%) | $37.35 | $35.51 | 125,100 | $326.42 M |
| 09/26/2024 | $35.49 | $35.56 (0.2%) | $35.72 | $34.90 | 84,800 | $314.57 M |
| 09/25/2024 | $35.26 | $34.88 (-1.08%) | $35.99 | $34.73 | 88,800 | $308.55 M |
| 09/24/2024 | $36.08 | $35.73 (-0.97%) | $36.11 | $34.52 | 112,400 | $316.07 M |
| 09/23/2024 | $37.29 | $35.67 (-4.34%) | $37.50 | $32.74 | 280,000 | $315.54 M |
| 09/20/2024 | $38.69 | $37.47 (-3.15%) | $38.69 | $36.64 | 85,125 | $331.47 M |
| 09/19/2024 | $38.97 | $38.69 (-0.72%) | $39.33 | $37.95 | 120,814 | $342.26 M |
| 09/18/2024 | $38.07 | $37.76 (-0.81%) | $39.50 | $37.15 | 109,600 | $334.03 M |
| 09/17/2024 | $36.00 | $38.04 (5.67%) | $39.48 | $36.00 | 532,923 | $336.51 M |
| 09/16/2024 | $36.84 | $35.86 (-2.66%) | $36.94 | $35.70 | 54,900 | $317.22 M |
| 09/13/2024 | $36.75 | $36.36 (-1.06%) | $37.09 | $36.27 | 73,203 | $321.65 M |
| 09/12/2024 | $34.17 | $36.57 (7.02%) | $37.65 | $34.17 | 360,921 | $323.50 M |
| 09/11/2024 | $34.69 | $34.42 (-0.78%) | $34.75 | $33.90 | 57,240 | $304.48 M |
| 09/10/2024 | $33.95 | $34.63 (2%) | $34.70 | $33.47 | 102,500 | $306.34 M |
| 09/09/2024 | $34.77 | $33.99 (-2.24%) | $35.20 | $33.92 | 134,731 | $300.68 M |
| 09/06/2024 | $34.34 | $34.52 (0.52%) | $34.96 | $34.09 | 85,236 | $305.37 M |
| 09/05/2024 | $35.13 | $34.26 (-2.48%) | $35.70 | $34.15 | 42,005 | $303.07 M |
| 09/04/2024 | $34.29 | $34.81 (1.52%) | $35.01 | $33.95 | 114,600 | $307.93 M |
| 09/03/2024 | $36.66 | $34.68 (-5.4%) | $36.86 | $34.68 | 70,000 | $306.78 M |
| 08/30/2024 | $37.28 | $36.66 (-1.66%) | $37.68 | $36.20 | 127,533 | $324.30 M |
| 08/29/2024 | $35.96 | $37.03 (2.98%) | $37.69 | $35.55 | 109,800 | $327.57 M |
| 08/28/2024 | $36.45 | $35.42 (-2.83%) | $37.25 | $35.29 | 126,700 | $313.33 M |
| 08/27/2024 | $37.75 | $36.50 (-3.31%) | $38.03 | $36.45 | 121,634 | $322.88 M |
| 08/26/2024 | $37.04 | $37.97 (2.51%) | $37.97 | $36.48 | 198,300 | $335.89 M |
| 08/23/2024 | $36.46 | $36.59 (0.36%) | $38.48 | $36.45 | 141,500 | $323.68 M |
| 08/22/2024 | $35.86 | $36.00 (0.39%) | $36.23 | $35.60 | 103,700 | $318.46 M |
| 08/21/2024 | $36.22 | $35.61 (-1.68%) | $36.46 | $35.61 | 72,332 | $315.01 M |
| 08/20/2024 | $37.16 | $35.81 (-3.63%) | $37.80 | $35.81 | 134,629 | $316.78 M |
| 08/19/2024 | $34.28 | $37.14 (8.34%) | $37.17 | $33.31 | 186,139 | $328.55 M |
| 08/16/2024 | $34.12 | $34.30 (0.53%) | $34.99 | $33.53 | 189,317 | $303.42 M |
| 08/15/2024 | $35.50 | $34.46 (-2.93%) | $36.07 | $33.97 | 128,823 | $304.84 M |
| 08/14/2024 | $34.99 | $35.02 (0.09%) | $37.74 | $33.67 | 337,184 | $309.79 M |
| 08/13/2024 | $31.83 | $32.56 (2.29%) | $33.00 | $31.54 | 153,498 | $288.03 M |
| 08/12/2024 | $32.49 | $31.83 (-2.03%) | $32.49 | $31.33 | 117,700 | $281.57 M |
| 08/09/2024 | $30.93 | $32.17 (4.01%) | $32.80 | $30.93 | 107,900 | $284.58 M |
| 08/08/2024 | $31.21 | $31.11 (-0.32%) | $32.23 | $30.73 | 182,643 | $275.20 M |
| 08/07/2024 | $30.56 | $30.64 (0.26%) | $31.30 | $30.19 | 325,537 | $271.05 M |
| 08/06/2024 | $30.80 | $30.38 (-1.36%) | $30.88 | $28.39 | 127,439 | $268.75 M |
| 08/05/2024 | $29.45 | $30.70 (4.24%) | $30.75 | $28.64 | 635,500 | $271.58 M |
| 08/02/2024 | $31.47 | $30.85 (-1.97%) | $32.74 | $29.90 | 83,700 | $272.90 M |
| 08/01/2024 | $32.73 | $32.24 (-1.5%) | $33.29 | $31.82 | 104,200 | $285.20 M |
| 07/31/2024 | $33.12 | $32.89 (-0.69%) | $34.20 | $32.47 | 149,100 | $290.95 M |
| 07/30/2024 | $32.07 | $32.95 (2.74%) | $33.06 | $31.58 | 154,525 | $291.48 M |
| 07/29/2024 | $32.10 | $32.07 (-0.09%) | $32.53 | $31.34 | 69,200 | $283.70 M |
| 07/26/2024 | $31.60 | $31.97 (1.17%) | $32.55 | $31.50 | 106,200 | $282.81 M |
| 07/25/2024 | $29.64 | $30.83 (4.01%) | $31.17 | $29.64 | 199,031 | $272.73 M |
| 07/24/2024 | $29.68 | $29.77 (0.3%) | $30.58 | $29.51 | 349,895 | $263.35 M |
| 07/23/2024 | $29.23 | $30.09 (2.94%) | $31.24 | $29.23 | 167,000 | $266.18 M |
| 07/22/2024 | $29.21 | $29.23 (0.07%) | $29.47 | $28.22 | 72,972 | $258.57 M |
| 07/19/2024 | $28.00 | $28.85 (3.04%) | $29.36 | $27.80 | 110,384 | $255.21 M |
| 07/18/2024 | $27.19 | $27.73 (1.99%) | $29.43 | $27.13 | 360,406 | $245.30 M |
| 07/17/2024 | $26.10 | $27.31 (4.64%) | $27.41 | $26.00 | 126,735 | $241.59 M |
| 07/16/2024 | $24.61 | $26.19 (6.42%) | $26.52 | $24.59 | 150,451 | $231.68 M |
| 07/15/2024 | $24.07 | $24.17 (0.42%) | $25.00 | $24.07 | 83,183 | $213.81 M |
| 07/12/2024 | $23.21 | $24.23 (4.39%) | $24.38 | $23.21 | 109,896 | $214.34 M |
| 07/11/2024 | $22.35 | $23.08 (3.27%) | $23.52 | $22.15 | 200,194 | $204.17 M |
| 07/10/2024 | $21.23 | $21.62 (1.84%) | $21.62 | $21.01 | 58,720 | $191.25 M |
| 07/09/2024 | $21.06 | $21.23 (0.81%) | $21.48 | $20.84 | 108,777 | $187.80 M |
| 07/08/2024 | $21.47 | $21.12 (-1.63%) | $21.50 | $20.89 | 66,618 | $186.83 M |
| 07/05/2024 | $21.07 | $21.40 (1.57%) | $21.47 | $20.55 | 127,462 | $189.31 M |
| 07/03/2024 | $21.25 | $20.89 (-1.69%) | $21.97 | $20.89 | 104,966 | $184.80 M |
| 07/02/2024 | $23.02 | $21.49 (-6.65%) | $23.25 | $21.37 | 173,209 | $190.10 M |
| 07/01/2024 | $23.73 | $22.91 (-3.46%) | $23.73 | $22.32 | 375,600 | $202.67 M |