5 DAY PERFORMANCE
-0.51%
1 MONTH PERFORMANCE
+7.83%
3 MONTH PERFORMANCE
+7.83%
6 MONTH PERFORMANCE
-21.30%
YEAR-TO-DATE PERFORMANCE
-23.21%
1 YEAR PERFORMANCE
-31.75%
Smith Douglas Homes Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/21/2025 | $19.62 | $19.76 (0.71%) | $20.00 | $19.51 | 57.55 K | $1.03 B |
| 07/18/2025 | $20.10 | $19.35 (-3.73%) | $20.20 | $19.22 | 57.12 K | $1.01 B |
| 07/17/2025 | $19.88 | $19.87 (-0.05%) | $20.42 | $19.65 | 65.70 K | $1.04 B |
| 07/16/2025 | $19.08 | $19.79 (3.72%) | $19.82 | $18.91 | 70.32 K | $1.03 B |
| 07/15/2025 | $20.67 | $19.08 (-7.69%) | $20.74 | $19.07 | 43.20 K | $996.66 M |
| 07/14/2025 | $20.50 | $20.63 (0.63%) | $21.04 | $20.38 | 66.40 K | $1.08 B |
| 07/11/2025 | $21.05 | $20.84 (-1%) | $21.30 | $20.76 | 40.15 K | $1.09 B |
| 07/10/2025 | $20.74 | $21.29 (2.65%) | $21.92 | $20.74 | 149.03 K | $1.11 B |
| 07/09/2025 | $19.95 | $20.84 (4.46%) | $20.99 | $19.92 | 32.90 K | $1.09 B |
| 07/08/2025 | $19.73 | $19.85 (0.61%) | $20.23 | $19.60 | 54.60 K | $1.04 B |
| 07/07/2025 | $19.97 | $19.71 (-1.3%) | $20.09 | $19.60 | 40.41 K | $1.03 B |
| 07/03/2025 | $20.17 | $19.98 (-0.94%) | $21.01 | $19.98 | 23.50 K | $1.04 B |
| 07/02/2025 | $20.41 | $20.18 (-1.13%) | $20.51 | $19.80 | 100.27 K | $1.05 B |
| 07/01/2025 | $19.25 | $20.30 (5.45%) | $21.77 | $18.90 | 86.03 K | $1.06 B |
| 06/30/2025 | $19.57 | $19.42 (-0.77%) | $19.95 | $19.15 | 131.80 K | $1.01 B |
| 06/27/2025 | $18.39 | $19.50 (6.04%) | $19.60 | $18.34 | 112.73 K | $1.02 B |
| 06/26/2025 | $18.06 | $18.30 (1.33%) | $18.46 | $17.97 | 71.50 K | $955.91 M |
| 06/25/2025 | $18.39 | $18.03 (-1.96%) | $18.39 | $17.69 | 96.60 K | $941.81 M |
| 06/24/2025 | $18.40 | $18.40 (0%) | $18.87 | $18.37 | 44.30 K | $961.14 M |
| 06/23/2025 | $18.04 | $18.40 (2%) | $18.61 | $18.01 | 47.44 K | $961.14 M |
| 06/20/2025 | $18.42 | $18.26 (-0.87%) | $18.85 | $18.26 | 66.92 K | $953.82 M |
| 06/18/2025 | $17.75 | $18.16 (2.31%) | $18.33 | $17.50 | 249.42 K | $948.60 M |
| 06/17/2025 | $18.56 | $17.60 (-5.17%) | $19.00 | $17.60 | 46.50 K | $919.35 M |
| 06/16/2025 | $19.24 | $18.53 (-3.69%) | $19.24 | $17.72 | 95.01 K | $967.93 M |
| 06/13/2025 | $18.99 | $17.72 (-6.69%) | $19.07 | $17.60 | 175.34 K | $925.62 M |
| 06/12/2025 | $19.35 | $19.43 (0.41%) | $19.61 | $18.77 | 205.01 K | $1.01 B |
| 06/11/2025 | $20.27 | $19.25 (-5.03%) | $20.65 | $19.24 | 55.30 K | $1.01 B |
| 06/10/2025 | $20.44 | $20.19 (-1.22%) | $20.88 | $20.09 | 62.90 K | $1.05 B |
| 06/09/2025 | $19.19 | $20.19 (5.21%) | $20.34 | $19.02 | 251.00 K | $1.05 B |
| 06/06/2025 | $19.90 | $19.27 (-3.17%) | $20.15 | $19.27 | 38.10 K | $1.01 B |
| 06/05/2025 | $19.58 | $19.87 (1.48%) | $19.98 | $19.23 | 66.20 K | $1.04 B |
| 06/04/2025 | $19.01 | $18.99 (-0.11%) | $19.37 | $18.75 | 35.70 K | $991.96 M |
| 06/03/2025 | $18.73 | $18.94 (1.12%) | $19.50 | $18.73 | 127.50 K | $989.34 M |
| 06/02/2025 | $18.75 | $18.73 (-0.11%) | $19.05 | $17.50 | 118.10 K | $978.37 M |
| 05/30/2025 | $18.96 | $18.78 (-0.95%) | $19.35 | $18.17 | 142.70 K | $980.99 M |
| 05/29/2025 | $18.58 | $19.18 (3.23%) | $19.33 | $17.86 | 191.84 K | $1.00 B |
| 05/28/2025 | $17.98 | $17.85 (-0.72%) | $17.99 | $17.50 | 61.91 K | $932.41 M |
| 05/27/2025 | $17.24 | $18.00 (4.41%) | $18.45 | $17.19 | 91.11 K | $940.24 M |
| 05/23/2025 | $16.80 | $17.24 (2.62%) | $17.45 | $16.58 | 36.13 K | $900.54 M |
| 05/22/2025 | $16.43 | $16.83 (2.43%) | $17.02 | $16.28 | 41.53 K | $879.13 M |
| 05/21/2025 | $17.43 | $16.62 (-4.65%) | $18.34 | $16.31 | 60.90 K | $868.16 M |
| 05/20/2025 | $18.43 | $17.02 (-7.65%) | $18.45 | $17.02 | 75.50 K | $889.05 M |
| 05/19/2025 | $19.65 | $18.15 (-7.63%) | $19.65 | $18.00 | 70.10 K | $948.08 M |
| 05/16/2025 | $18.30 | $19.66 (7.43%) | $19.75 | $18.30 | 76.10 K | $1.03 B |
| 05/15/2025 | $19.90 | $18.39 (-7.59%) | $19.90 | $18.32 | 36.90 K | $960.61 M |
| 05/14/2025 | $20.53 | $20.18 (-1.7%) | $20.80 | $20.10 | 103.50 K | $1.05 B |
| 05/13/2025 | $19.95 | $20.77 (4.11%) | $21.07 | $19.94 | 47.40 K | $1.08 B |
| 05/12/2025 | $19.70 | $19.72 (0.1%) | $20.07 | $19.50 | 44.33 K | $1.03 B |
| 05/09/2025 | $19.12 | $19.11 (-0.05%) | $19.20 | $18.89 | 13.30 K | $998.22 M |
| 05/08/2025 | $19.02 | $18.94 (-0.42%) | $19.46 | $18.56 | 38.90 K | $989.34 M |
| 05/07/2025 | $19.15 | $18.92 (-1.2%) | $19.24 | $18.78 | 20.50 K | $988.30 M |
| 05/06/2025 | $19.21 | $18.98 (-1.2%) | $19.95 | $18.92 | 13.40 K | $991.43 M |
| 05/05/2025 | $20.15 | $19.59 (-2.78%) | $20.69 | $19.36 | 21.90 K | $1.02 B |
| 05/02/2025 | $19.63 | $20.19 (2.85%) | $20.25 | $19.62 | 19.10 K | $1.05 B |
| 05/01/2025 | $19.37 | $19.60 (1.19%) | $19.92 | $19.18 | 24.20 K | $1.02 B |
| 04/30/2025 | $19.68 | $19.45 (-1.17%) | $19.68 | $18.76 | 22.30 K | $1.02 B |
| 04/29/2025 | $19.89 | $19.75 (-0.7%) | $19.92 | $19.25 | 24.60 K | $1.03 B |
| 04/28/2025 | $19.41 | $19.88 (2.42%) | $20.06 | $19.41 | 18.10 K | $1.04 B |
| 04/25/2025 | $19.94 | $19.52 (-2.11%) | $20.11 | $19.34 | 22.62 K | $1.02 B |
| 04/24/2025 | $20.35 | $20.16 (-0.93%) | $21.00 | $20.00 | 63.51 K | $1.05 B |
| 04/23/2025 | $19.71 | $20.11 (2.03%) | $20.54 | $19.70 | 102.00 K | $1.05 B |
| 04/22/2025 | $18.51 | $19.23 (3.89%) | $19.30 | $18.39 | 27.90 K | $1.00 B |
| 04/21/2025 | $18.86 | $18.26 (-3.18%) | $18.86 | $18.19 | 35.20 K | $953.82 M |
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.
