5 DAY PERFORMANCE
-6.21%
1 MONTH PERFORMANCE
-25.73%
3 MONTH PERFORMANCE
-33.23%
6 MONTH PERFORMANCE
+16.71%
YEAR-TO-DATE PERFORMANCE
-2.18%
Smith Douglas Homes Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $25.91 | $24.97 (-3.63%) | $26.23 | $24.75 | 43,968 | $1.33 B |
| 12/31/2024 | $26.15 | $25.64 (-1.95%) | $26.43 | $25.51 | 302,847 | $1.32 B |
| 12/30/2024 | $26.50 | $25.99 (-1.92%) | $26.55 | $25.86 | 178,200 | $1.34 B |
| 12/27/2024 | $26.77 | $26.74 (-0.11%) | $27.62 | $26.74 | 161,823 | $1.38 B |
| 12/26/2024 | $27.30 | $27.18 (-0.44%) | $27.69 | $26.41 | 560,549 | $1.40 B |
| 12/24/2024 | $26.91 | $27.50 (2.19%) | $27.99 | $26.88 | 64,605 | $1.42 B |
| 12/23/2024 | $27.75 | $27.09 (-2.38%) | $28.09 | $27.04 | 59,328 | $1.40 B |
| 12/20/2024 | $28.26 | $27.82 (-1.56%) | $28.56 | $27.49 | 158,400 | $1.43 B |
| 12/19/2024 | $30.82 | $28.44 (-7.72%) | $31.46 | $28.35 | 293,023 | $1.47 B |
| 12/18/2024 | $32.12 | $31.01 (-3.46%) | $32.50 | $30.91 | 107,300 | $1.60 B |
| 12/17/2024 | $31.65 | $32.14 (1.55%) | $33.02 | $31.63 | 123,647 | $1.66 B |
| 12/16/2024 | $32.34 | $31.92 (-1.3%) | $32.67 | $31.04 | 130,800 | $1.64 B |
| 12/13/2024 | $32.84 | $32.37 (-1.43%) | $32.98 | $31.53 | 108,338 | $1.67 B |
| 12/12/2024 | $33.18 | $33.00 (-0.54%) | $33.18 | $32.77 | 45,800 | $1.70 B |
| 12/11/2024 | $32.97 | $33.27 (0.91%) | $33.40 | $32.40 | 66,413 | $1.71 B |
| 12/10/2024 | $33.50 | $32.89 (-1.82%) | $33.51 | $32.49 | 60,825 | $1.69 B |
| 12/09/2024 | $33.46 | $33.64 (0.54%) | $33.72 | $33.20 | 29,200 | $1.73 B |
| 12/06/2024 | $32.42 | $33.10 (2.1%) | $33.54 | $32.42 | 43,414 | $1.71 B |
| 12/05/2024 | $32.34 | $32.94 (1.86%) | $33.07 | $32.13 | 57,700 | $1.70 B |
| 12/04/2024 | $33.95 | $32.49 (-4.3%) | $33.95 | $32.30 | 102,233 | $1.67 B |
| 12/03/2024 | $33.38 | $33.95 (1.71%) | $34.00 | $33.30 | 50,326 | $1.75 B |
| 12/02/2024 | $33.59 | $33.77 (0.54%) | $33.95 | $33.49 | 32,200 | $1.74 B |
| 11/29/2024 | $33.50 | $33.70 (0.6%) | $33.95 | $33.46 | 21,529 | $1.74 B |
| 11/27/2024 | $33.24 | $33.67 (1.29%) | $33.76 | $33.03 | 41,900 | $1.74 B |
| 11/26/2024 | $32.84 | $32.75 (-0.27%) | $33.10 | $31.75 | 33,714 | $1.69 B |
| 11/25/2024 | $33.28 | $33.14 (-0.42%) | $34.48 | $32.83 | 110,900 | $1.71 B |
| 11/22/2024 | $32.03 | $33.59 (4.87%) | $33.76 | $31.38 | 57,700 | $1.73 B |
| 11/21/2024 | $30.85 | $31.52 (2.17%) | $32.19 | $30.85 | 65,500 | $1.62 B |
| 11/20/2024 | $30.51 | $31.24 (2.39%) | $31.26 | $29.92 | 55,705 | $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 |