5 DAY PERFORMANCE
+11.25%
1 MONTH PERFORMANCE
-1.39%
3 MONTH PERFORMANCE
-9.40%
6 MONTH PERFORMANCE
-43.09%
YEAR-TO-DATE PERFORMANCE
-25.20%
1 YEAR PERFORMANCE
-27.29%
Smith Douglas Homes Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $18.58 | $19.18 (3.23%) | $19.27 | $17.87 | 191.37 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 |
| 04/17/2025 | $17.90 | $18.88 (5.47%) | $18.92 | $17.90 | 54.60 K | $986.21 M |
| 04/16/2025 | $18.55 | $17.96 (-3.18%) | $18.55 | $17.87 | 35.43 K | $938.15 M |
| 04/15/2025 | $18.54 | $18.48 (-0.32%) | $18.55 | $17.92 | 58.90 K | $965.32 M |
| 04/14/2025 | $18.79 | $18.48 (-1.65%) | $18.83 | $18.15 | 25.20 K | $965.32 M |
| 04/11/2025 | $18.24 | $18.75 (2.8%) | $18.85 | $17.38 | 50.10 K | $979.42 M |
| 04/10/2025 | $18.47 | $18.56 (0.49%) | $18.90 | $17.90 | 57.40 K | $969.49 M |
| 04/09/2025 | $17.45 | $18.68 (7.05%) | $19.32 | $17.03 | 115.51 K | $975.76 M |
| 04/08/2025 | $19.95 | $17.80 (-10.78%) | $19.95 | $17.72 | 69.32 K | $929.80 M |
| 04/07/2025 | $18.86 | $19.79 (4.93%) | $20.33 | $18.30 | 95.24 K | $1.03 B |
| 04/04/2025 | $18.16 | $19.54 (7.6%) | $19.90 | $17.93 | 70.92 K | $1.02 B |
| 04/03/2025 | $18.78 | $18.67 (-0.59%) | $19.03 | $18.18 | 64.92 K | $975.24 M |
| 04/02/2025 | $19.23 | $19.45 (1.14%) | $19.60 | $19.23 | 18.42 K | $1.02 B |
| 04/01/2025 | $19.60 | $19.40 (-1.02%) | $19.68 | $19.18 | 54.82 K | $1.01 B |
| 03/31/2025 | $18.53 | $19.52 (5.34%) | $19.65 | $18.53 | 86.00 K | $1.02 B |
| 03/28/2025 | $20.58 | $18.99 (-7.73%) | $20.58 | $18.70 | 94.80 K | $991.96 M |
| 03/27/2025 | $20.17 | $20.48 (1.54%) | $20.63 | $19.83 | 64.30 K | $1.07 B |
| 03/26/2025 | $20.31 | $20.10 (-1.03%) | $20.63 | $19.60 | 64.72 K | $1.05 B |
| 03/25/2025 | $20.03 | $20.31 (1.4%) | $20.40 | $18.95 | 47.90 K | $1.06 B |
| 03/24/2025 | $20.71 | $20.23 (-2.32%) | $20.91 | $19.85 | 74.43 K | $1.06 B |
| 03/21/2025 | $20.55 | $20.73 (0.88%) | $20.73 | $19.99 | 109.30 K | $1.08 B |
| 03/20/2025 | $20.09 | $20.61 (2.59%) | $21.02 | $19.99 | 95.30 K | $1.08 B |
| 03/19/2025 | $19.63 | $20.10 (2.39%) | $20.29 | $19.11 | 44.30 K | $1.05 B |
| 03/18/2025 | $19.36 | $19.51 (0.77%) | $19.82 | $19.10 | 81.40 K | $1.02 B |
| 03/17/2025 | $20.29 | $19.35 (-4.63%) | $20.60 | $18.88 | 103.60 K | $1.01 B |
| 03/14/2025 | $19.00 | $19.67 (3.53%) | $19.87 | $19.00 | 59.01 K | $1.03 B |
| 03/13/2025 | $20.59 | $19.18 (-6.85%) | $20.92 | $19.00 | 158.10 K | $1.00 B |
| 03/12/2025 | $21.41 | $20.70 (-3.32%) | $22.42 | $20.29 | 90.81 K | $1.08 B |
| 03/11/2025 | $21.73 | $21.13 (-2.76%) | $22.32 | $20.76 | 85.70 K | $1.10 B |
| 03/10/2025 | $21.42 | $22.00 (2.71%) | $22.37 | $21.36 | 93.60 K | $1.15 B |
| 03/07/2025 | $21.83 | $21.53 (-1.37%) | $22.26 | $21.04 | 93.00 K | $1.12 B |
| 03/06/2025 | $20.50 | $22.07 (7.66%) | $22.31 | $20.15 | 48.80 K | $1.15 B |
| 03/05/2025 | $21.13 | $20.95 (-0.85%) | $22.58 | $20.09 | 216.02 K | $1.09 B |
| 03/04/2025 | $20.16 | $20.84 (3.37%) | $21.72 | $19.52 | 155.10 K | $1.09 B |
| 03/03/2025 | $21.58 | $20.95 (-2.92%) | $21.58 | $20.81 | 82.80 K | $1.09 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.
