5 DAY PERFORMANCE
+36.90%
1 MONTH PERFORMANCE
+33.59%
3 MONTH PERFORMANCE
-9.39%
6 MONTH PERFORMANCE
-7.38%
YEAR-TO-DATE PERFORMANCE
-17.71%
1 YEAR PERFORMANCE
-12.82%
Smith Douglas Homes Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $10.15 | $10.22 (0.69%) | $10.46 | $9.88 | 41.29 K | $533.96 M |
| 10/08/2026 | $9.84 | $10.21 (3.76%) | $10.35 | $9.75 | 73.00 K | $538.45 M |
| 10/07/2026 | $10.08 | $9.88 (-1.98%) | $10.30 | $9.85 | 55.08 K | $521.04 M |
| 10/06/2026 | $10.26 | $10.19 (-0.68%) | $10.27 | $10.00 | 32.60 K | $537.39 M |
| 10/05/2026 | $10.14 | $10.07 (-0.69%) | $10.47 | $10.07 | 47.01 K | $531.06 M |
| 10/02/2026 | $10.33 | $10.08 (-2.42%) | $10.88 | $10.04 | 54.51 K | $531.59 M |
| 10/01/2026 | $10.06 | $10.14 (0.8%) | $10.28 | $9.85 | 35.32 K | $534.76 M |
| 09/30/2026 | $10.26 | $10.16 (-0.97%) | $10.45 | $10.07 | 31.90 K | $535.81 M |
| 09/29/2026 | $10.15 | $10.25 (0.99%) | $10.44 | $10.15 | 23.14 K | $540.56 M |
| 09/28/2026 | $10.25 | $10.28 (0.29%) | $10.45 | $10.20 | 20.00 K | $542.14 M |
| 09/25/2026 | $10.47 | $10.28 (-1.81%) | $10.61 | $10.27 | 22.70 K | $542.14 M |
| 09/24/2026 | $10.37 | $10.50 (1.25%) | $10.70 | $10.11 | 39.13 K | $553.74 M |
| 09/23/2026 | $10.22 | $10.32 (0.98%) | $10.56 | $9.89 | 54.65 K | $544.25 M |
| 09/22/2026 | $9.90 | $10.35 (4.55%) | $10.38 | $9.87 | 84.60 K | $545.83 M |
| 09/21/2026 | $10.04 | $9.89 (-1.49%) | $10.07 | $9.75 | 69.02 K | $521.57 M |
| 09/18/2026 | $10.16 | $10.04 (-1.18%) | $10.27 | $9.90 | 68.30 K | $529.48 M |
| 09/17/2026 | $10.58 | $10.25 (-3.12%) | $10.60 | $10.22 | 28.00 K | $540.56 M |
| 09/16/2026 | $10.80 | $10.33 (-4.35%) | $10.91 | $10.33 | 37.60 K | $544.78 M |
| 09/15/2026 | $10.87 | $10.79 (-0.74%) | $11.56 | $10.71 | 38.75 K | $569.04 M |
| 09/14/2026 | $10.47 | $10.76 (2.77%) | $10.85 | $10.47 | 76.82 K | $567.45 M |
| 09/11/2026 | $10.50 | $10.58 (0.76%) | $10.76 | $10.33 | 121.24 K | $557.96 M |
| 09/10/2026 | $10.01 | $10.42 (4.1%) | $10.71 | $10.01 | 90.92 K | $549.52 M |
| 09/09/2026 | $10.67 | $10.33 (-3.19%) | $10.70 | $10.21 | 42.30 K | $544.78 M |
| 09/08/2026 | $10.97 | $10.67 (-2.73%) | $11.16 | $10.62 | 51.11 K | $562.71 M |
| 09/04/2026 | $11.11 | $11.21 (0.9%) | $11.39 | $10.85 | 59.80 K | $591.18 M |
| 09/03/2026 | $11.15 | $10.97 (-1.61%) | $11.64 | $10.91 | 31.00 K | $578.53 M |
| 09/02/2026 | $11.50 | $11.10 (-3.48%) | $11.94 | $11.05 | 36.70 K | $585.38 M |
| 09/01/2026 | $11.94 | $11.41 (-4.44%) | $12.25 | $11.33 | 32.51 K | $601.73 M |
| 08/31/2026 | $12.31 | $12.08 (-1.87%) | $12.75 | $11.89 | 56.70 K | $637.07 M |
| 08/28/2026 | $12.15 | $12.34 (1.56%) | $12.64 | $12.15 | 157.44 K | $650.78 M |
| 08/27/2026 | $12.44 | $12.15 (-2.33%) | $12.55 | $12.06 | 26.50 K | $640.76 M |
| 08/26/2026 | $12.46 | $12.54 (0.64%) | $12.64 | $12.29 | 48.50 K | $661.33 M |
| 08/25/2026 | $12.66 | $12.42 (-1.9%) | $12.91 | $12.01 | 121.75 K | $655.00 M |
| 08/24/2026 | $12.47 | $12.42 (-0.4%) | $13.30 | $12.27 | 78.10 K | $655.00 M |
| 08/21/2026 | $12.57 | $12.41 (-1.27%) | $12.70 | $12.33 | 40.46 K | $654.47 M |
| 08/20/2026 | $13.11 | $12.48 (-4.81%) | $13.14 | $12.43 | 28.40 K | $658.16 M |
| 08/19/2026 | $13.78 | $13.34 (-3.19%) | $13.99 | $13.28 | 59.90 K | $703.52 M |
| 08/18/2026 | $13.89 | $13.46 (-3.1%) | $14.30 | $13.21 | 53.70 K | $709.84 M |
| 08/17/2026 | $14.18 | $13.99 (-1.34%) | $14.32 | $13.52 | 38.40 K | $737.79 M |
| 08/14/2026 | $14.06 | $13.98 (-0.57%) | $14.50 | $13.98 | 30.13 K | $737.27 M |
| 08/13/2026 | $13.81 | $14.17 (2.61%) | $14.33 | $13.78 | 17.53 K | $747.29 M |
| 08/12/2026 | $14.15 | $14.29 (0.99%) | $14.85 | $14.15 | 39.04 K | $753.62 M |
| 08/11/2026 | $14.11 | $14.39 (1.98%) | $14.70 | $14.11 | 28.52 K | $758.89 M |
| 08/10/2026 | $13.78 | $13.88 (0.73%) | $14.25 | $13.37 | 47.73 K | $731.99 M |
| 08/07/2026 | $14.01 | $13.86 (-1.07%) | $14.80 | $13.42 | 46.20 K | $730.94 M |
| 08/06/2026 | $14.83 | $14.05 (-5.26%) | $15.14 | $13.64 | 50.50 K | $740.96 M |
| 08/05/2026 | $15.13 | $15.55 (2.78%) | $15.55 | $15.13 | 21.30 K | $820.06 M |
| 08/04/2026 | $14.90 | $15.24 (2.28%) | $15.42 | $14.56 | 32.62 K | $803.72 M |
| 08/03/2026 | $14.95 | $14.81 (-0.94%) | $15.25 | $14.81 | 38.13 K | $781.04 M |
| 07/31/2026 | $14.81 | $14.83 (0.14%) | $15.20 | $14.55 | 43.03 K | $782.09 M |
| 07/30/2026 | $15.10 | $14.95 (-0.99%) | $15.14 | $14.54 | 32.60 K | $788.42 M |
| 07/29/2026 | $15.33 | $15.04 (-1.89%) | $15.75 | $14.72 | 48.55 K | $793.17 M |
| 07/28/2026 | $15.39 | $15.55 (1.04%) | $15.67 | $15.20 | 26.21 K | $820.06 M |
| 07/27/2026 | $15.33 | $14.92 (-2.67%) | $15.74 | $14.83 | 40.75 K | $786.84 M |
| 07/24/2026 | $15.06 | $15.26 (1.33%) | $15.61 | $14.88 | 42.60 K | $804.77 M |
| 07/23/2026 | $14.31 | $14.64 (2.31%) | $14.94 | $14.15 | 43.70 K | $772.07 M |
| 07/22/2026 | $14.74 | $14.67 (-0.47%) | $15.12 | $14.55 | 36.64 K | $773.66 M |
| 07/21/2026 | $14.49 | $14.45 (-0.28%) | $14.92 | $14.04 | 25.50 K | $762.05 M |
| 07/20/2026 | $15.63 | $14.65 (-6.27%) | $15.93 | $14.45 | 60.70 K | $772.60 M |
| 07/17/2026 | $16.00 | $15.44 (-3.5%) | $16.28 | $15.41 | 44.50 K | $814.26 M |
| 07/16/2026 | $15.32 | $15.98 (4.31%) | $16.05 | $15.25 | 58.74 K | $842.74 M |
| 07/15/2026 | $15.85 | $15.17 (-4.29%) | $16.12 | $15.10 | 59.74 K | $800.02 M |
| 07/14/2026 | $15.52 | $15.70 (1.16%) | $15.89 | $15.39 | 34.70 K | $827.98 M |
| 07/13/2026 | $15.18 | $15.46 (1.84%) | $16.03 | $15.18 | 104.52 K | $815.32 M |
| 07/10/2026 | $15.34 | $15.43 (0.59%) | $16.19 | $15.34 | 64.65 K | $813.74 M |
| 07/09/2026 | $15.44 | $15.23 (-1.36%) | $15.69 | $14.99 | 56.74 K | $803.19 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.
