5 DAY PERFORMANCE
+3.45%
1 MONTH PERFORMANCE
-9.57%
3 MONTH PERFORMANCE
+18.05%
6 MONTH PERFORMANCE
-15.75%
YEAR-TO-DATE PERFORMANCE
-17.71%
1 YEAR PERFORMANCE
-33.11%
Smith Douglas Homes Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $15.37 | $15.43 (0.39%) | $16.00 | $15.09 | 117.50 K | $813.74 M |
| 07/07/2026 | $15.59 | $15.41 (-1.15%) | $15.92 | $15.26 | 35.72 K | $812.68 M |
| 07/06/2026 | $15.91 | $15.52 (-2.45%) | $15.99 | $14.99 | 51.40 K | $818.48 M |
| 07/02/2026 | $15.75 | $15.91 (1.02%) | $16.17 | $15.32 | 70.20 K | $839.05 M |
| 07/01/2026 | $15.51 | $15.51 (0%) | $15.77 | $14.99 | 141.70 K | $817.95 M |
| 06/30/2026 | $15.06 | $15.54 (3.19%) | $15.92 | $14.96 | 59.52 K | $819.54 M |
| 06/29/2026 | $14.57 | $14.99 (2.88%) | $15.30 | $14.26 | 76.03 K | $790.53 M |
| 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 |
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.
