5 DAY PERFORMANCE
+4.23%
1 MONTH PERFORMANCE
+11.92%
3 MONTH PERFORMANCE
+15.00%
6 MONTH PERFORMANCE
-21.55%
YEAR-TO-DATE PERFORMANCE
-17.71%
1 YEAR PERFORMANCE
-29.23%
Smith Douglas Homes Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $14.17 | $14.60 (3.03%) | $14.71 | $13.94 | 94.35 K | $769.96 M |
| 06/25/2026 | $14.59 | $14.28 (-2.12%) | $14.97 | $14.14 | 67.60 K | $753.09 M |
| 06/24/2026 | $13.40 | $14.34 (7.01%) | $14.65 | $13.40 | 99.82 K | $756.25 M |
| 06/23/2026 | $13.19 | $13.24 (0.38%) | $13.49 | $13.14 | 24.72 K | $698.24 M |
| 06/22/2026 | $13.85 | $13.31 (-3.9%) | $13.94 | $13.18 | 57.63 K | $701.93 M |
| 06/18/2026 | $13.23 | $13.75 (3.93%) | $13.85 | $13.16 | 65.13 K | $725.14 M |
| 06/17/2026 | $13.84 | $13.25 (-4.26%) | $14.13 | $13.00 | 92.51 K | $698.77 M |
| 06/16/2026 | $13.17 | $13.71 (4.1%) | $14.48 | $12.68 | 314.90 K | $723.03 M |
| 06/15/2026 | $13.70 | $13.27 (-3.14%) | $13.97 | $13.27 | 43.70 K | $699.82 M |
| 06/12/2026 | $13.85 | $13.52 (-2.38%) | $14.10 | $13.51 | 26.44 K | $713.01 M |
| 06/11/2026 | $13.14 | $13.73 (4.49%) | $13.85 | $12.88 | 43.85 K | $724.08 M |
| 06/10/2026 | $13.17 | $12.97 (-1.52%) | $13.46 | $12.86 | 34.10 K | $684.00 M |
| 06/09/2026 | $13.24 | $13.25 (0.08%) | $13.60 | $13.02 | 59.02 K | $698.77 M |
| 06/08/2026 | $12.83 | $13.24 (3.2%) | $13.52 | $12.50 | 164.61 K | $698.24 M |
| 06/05/2026 | $12.90 | $12.68 (-1.71%) | $12.99 | $12.61 | 36.91 K | $668.71 M |
| 06/04/2026 | $12.90 | $12.99 (0.7%) | $13.21 | $12.39 | 70.83 K | $685.06 M |
| 06/03/2026 | $12.83 | $12.71 (-0.94%) | $13.16 | $12.38 | 83.60 K | $670.29 M |
| 06/02/2026 | $13.15 | $12.85 (-2.28%) | $13.70 | $12.78 | 116.90 K | $677.67 M |
| 06/01/2026 | $11.96 | $13.15 (9.95%) | $13.15 | $11.30 | 190.20 K | $693.49 M |
| 05/29/2026 | $12.45 | $11.96 (-3.94%) | $12.60 | $11.96 | 71.40 K | $630.74 M |
| 05/28/2026 | $12.27 | $12.33 (0.49%) | $12.54 | $12.03 | 58.34 K | $650.25 M |
| 05/27/2026 | $12.00 | $12.38 (3.17%) | $12.53 | $12.00 | 111.21 K | $652.89 M |
| 05/26/2026 | $11.93 | $11.99 (0.5%) | $12.13 | $11.77 | 50.30 K | $632.32 M |
| 05/22/2026 | $11.50 | $11.69 (1.65%) | $11.92 | $11.29 | 116.40 K | $616.50 M |
| 05/21/2026 | $11.49 | $11.63 (1.22%) | $11.77 | $11.13 | 98.40 K | $613.33 M |
| 05/20/2026 | $10.72 | $11.43 (6.62%) | $11.55 | $10.72 | 88.00 K | $602.79 M |
| 05/19/2026 | $11.31 | $10.84 (-4.16%) | $11.41 | $10.81 | 40.90 K | $571.67 M |
| 05/18/2026 | $11.17 | $11.29 (1.07%) | $11.92 | $11.17 | 72.60 K | $595.40 M |
| 05/15/2026 | $11.49 | $11.17 (-2.79%) | $11.84 | $11.00 | 59.94 K | $589.08 M |
| 05/14/2026 | $11.65 | $11.61 (-0.34%) | $11.93 | $11.34 | 57.60 K | $612.28 M |
| 05/13/2026 | $11.88 | $11.54 (-2.86%) | $11.98 | $11.44 | 54.90 K | $608.59 M |
| 05/12/2026 | $12.67 | $11.91 (-6%) | $12.67 | $11.83 | 37.51 K | $628.10 M |
| 05/11/2026 | $13.05 | $12.60 (-3.45%) | $13.05 | $12.47 | 53.80 K | $664.49 M |
| 05/08/2026 | $13.01 | $13.00 (-0.08%) | $13.07 | $12.71 | 75.54 K | $685.58 M |
| 05/07/2026 | $13.17 | $12.89 (-2.13%) | $13.24 | $12.46 | 448.81 K | $679.78 M |
| 05/06/2026 | $13.29 | $13.01 (-2.11%) | $13.67 | $12.94 | 133.00 K | $686.11 M |
| 05/05/2026 | $12.73 | $13.03 (2.36%) | $13.22 | $12.73 | 61.63 K | $687.17 M |
| 05/04/2026 | $13.67 | $12.69 (-7.17%) | $13.87 | $12.59 | 62.22 K | $669.24 M |
| 05/01/2026 | $13.96 | $13.95 (-0.07%) | $14.32 | $13.71 | 60.12 K | $735.68 M |
| 04/30/2026 | $13.35 | $14.18 (6.22%) | $14.48 | $13.08 | 81.93 K | $747.81 M |
| 04/29/2026 | $14.17 | $13.33 (-5.93%) | $14.41 | $12.99 | 63.70 K | $702.99 M |
| 04/28/2026 | $13.81 | $13.76 (-0.36%) | $14.13 | $13.61 | 46.10 K | $725.66 M |
| 04/27/2026 | $14.13 | $13.76 (-2.62%) | $14.20 | $13.66 | 58.94 K | $725.66 M |
| 04/24/2026 | $14.34 | $14.13 (-1.46%) | $14.61 | $13.01 | 116.10 K | $745.18 M |
| 04/23/2026 | $14.90 | $14.41 (-3.29%) | $14.90 | $14.08 | 98.50 K | $759.94 M |
| 04/22/2026 | $14.75 | $14.54 (-1.42%) | $15.12 | $14.47 | 81.53 K | $766.80 M |
| 04/21/2026 | $15.05 | $14.74 (-2.06%) | $15.43 | $14.67 | 84.30 K | $777.35 M |
| 04/20/2026 | $14.14 | $14.84 (4.95%) | $15.10 | $14.14 | 65.01 K | $782.62 M |
| 04/17/2026 | $13.94 | $14.39 (3.23%) | $14.77 | $13.94 | 123.90 K | $758.89 M |
| 04/16/2026 | $13.66 | $13.59 (-0.51%) | $13.74 | $13.38 | 70.85 K | $716.70 M |
| 04/15/2026 | $13.86 | $13.73 (-0.94%) | $14.05 | $13.36 | 100.00 K | $724.08 M |
| 04/14/2026 | $14.40 | $13.73 (-4.65%) | $14.40 | $13.62 | 50.65 K | $724.08 M |
| 04/13/2026 | $14.70 | $14.23 (-3.2%) | $14.78 | $14.04 | 64.80 K | $750.45 M |
| 04/10/2026 | $14.83 | $14.92 (0.61%) | $15.48 | $14.77 | 140.74 K | $786.84 M |
| 04/09/2026 | $14.38 | $14.90 (3.62%) | $15.35 | $14.24 | 121.70 K | $785.79 M |
| 04/08/2026 | $14.00 | $14.33 (2.36%) | $14.78 | $13.85 | 141.30 K | $755.72 M |
| 04/07/2026 | $13.38 | $13.45 (0.52%) | $13.81 | $12.98 | 174.21 K | $709.32 M |
| 04/06/2026 | $13.19 | $13.70 (3.87%) | $13.79 | $13.19 | 130.84 K | $722.50 M |
| 04/02/2026 | $13.14 | $13.49 (2.66%) | $13.96 | $13.14 | 156.82 K | $711.43 M |
| 04/01/2026 | $12.94 | $13.43 (3.79%) | $13.78 | $12.83 | 227.30 K | $708.26 M |
| 03/31/2026 | $12.12 | $12.80 (5.61%) | $13.25 | $12.12 | 206.50 K | $675.04 M |
| 03/30/2026 | $12.17 | $12.17 (0%) | $12.50 | $11.88 | 213.20 K | $641.81 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.
