5 DAY PERFORMANCE
+12.45%
1 MONTH PERFORMANCE
+2.93%
3 MONTH PERFORMANCE
-25.21%
6 MONTH PERFORMANCE
-33.42%
YEAR-TO-DATE PERFORMANCE
-5.58%
1 YEAR PERFORMANCE
-21.75%
Smith Douglas Homes Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $21.41 | $20.70 (-3.32%) | $22.42 | $20.29 | 90,801 | $1.07 B |
| 03/11/2025 | $21.73 | $21.13 (-2.76%) | $22.32 | $20.76 | 85,700 | $1.09 B |
| 03/10/2025 | $21.42 | $22.00 (2.71%) | $22.37 | $21.36 | 93,600 | $1.13 B |
| 03/07/2025 | $21.83 | $21.53 (-1.37%) | $22.26 | $21.04 | 93,000 | $1.11 B |
| 03/06/2025 | $20.50 | $22.07 (7.66%) | $22.31 | $20.15 | 48,800 | $1.14 B |
| 03/05/2025 | $21.13 | $20.95 (-0.85%) | $22.58 | $20.09 | 216,021 | $1.08 B |
| 03/04/2025 | $20.16 | $20.84 (3.37%) | $21.72 | $19.52 | 155,100 | $1.07 B |
| 03/03/2025 | $21.58 | $20.95 (-2.92%) | $21.58 | $20.81 | 82,801 | $1.08 B |
| 02/28/2025 | $21.35 | $21.17 (-0.84%) | $21.62 | $20.75 | 56,700 | $1.09 B |
| 02/27/2025 | $22.18 | $21.35 (-3.74%) | $22.53 | $21.35 | 57,049 | $1.10 B |
| 02/26/2025 | $22.97 | $22.25 (-3.13%) | $22.97 | $21.53 | 84,700 | $1.15 B |
| 02/25/2025 | $21.75 | $22.70 (4.37%) | $22.74 | $21.75 | 65,700 | $1.17 B |
| 02/24/2025 | $23.50 | $21.79 (-7.28%) | $23.73 | $21.67 | 110,700 | $1.12 B |
| 02/21/2025 | $23.81 | $23.62 (-0.8%) | $24.75 | $23.51 | 132,900 | $1.22 B |
| 02/20/2025 | $23.36 | $23.78 (1.8%) | $23.79 | $22.86 | 56,900 | $1.23 B |
| 02/19/2025 | $23.00 | $23.32 (1.39%) | $23.35 | $22.75 | 93,016 | $1.20 B |
| 02/18/2025 | $23.72 | $23.38 (-1.43%) | $23.72 | $23.08 | 43,038 | $1.20 B |
| 02/14/2025 | $23.31 | $23.46 (0.64%) | $24.10 | $23.17 | 39,225 | $1.21 B |
| 02/13/2025 | $23.02 | $23.52 (2.17%) | $23.52 | $22.62 | 38,200 | $1.21 B |
| 02/12/2025 | $23.11 | $22.73 (-1.64%) | $23.11 | $22.38 | 57,205 | $1.17 B |
| 02/11/2025 | $23.24 | $23.52 (1.2%) | $24.02 | $23.06 | 54,800 | $1.21 B |
| 02/10/2025 | $22.74 | $23.30 (2.46%) | $23.30 | $22.40 | 57,100 | $1.20 B |
| 02/07/2025 | $23.82 | $22.72 (-4.62%) | $24.07 | $22.70 | 143,525 | $1.17 B |
| 02/06/2025 | $23.54 | $24.02 (2.04%) | $24.20 | $23.30 | 151,828 | $1.24 B |
| 02/05/2025 | $23.38 | $23.28 (-0.43%) | $23.70 | $22.59 | 49,800 | $1.20 B |
| 02/04/2025 | $22.97 | $23.52 (2.39%) | $23.59 | $22.86 | 69,047 | $1.21 B |
| 02/03/2025 | $24.04 | $22.80 (-5.16%) | $24.28 | $22.56 | 69,615 | $1.17 B |
| 01/31/2025 | $25.08 | $24.26 (-3.27%) | $25.15 | $24.26 | 93,335 | $1.25 B |
| 01/30/2025 | $24.78 | $25.08 (1.21%) | $25.46 | $24.57 | 52,300 | $1.29 B |
| 01/29/2025 | $24.90 | $24.29 (-2.45%) | $25.17 | $24.09 | 124,200 | $1.25 B |
| 01/28/2025 | $23.82 | $24.84 (4.28%) | $25.02 | $23.70 | 93,544 | $1.28 B |
| 01/27/2025 | $23.75 | $23.85 (0.42%) | $24.50 | $23.75 | 51,913 | $1.23 B |
| 01/24/2025 | $24.64 | $24.31 (-1.34%) | $24.64 | $23.99 | 30,030 | $1.25 B |
| 01/23/2025 | $24.94 | $24.41 (-2.13%) | $25.04 | $24.03 | 36,802 | $1.26 B |
| 01/22/2025 | $25.00 | $24.78 (-0.88%) | $25.31 | $24.78 | 43,224 | $1.28 B |
| 01/21/2025 | $25.25 | $25.02 (-0.91%) | $26.12 | $24.79 | 100,506 | $1.29 B |
| 01/17/2025 | $24.88 | $25.07 (0.76%) | $25.26 | $24.69 | 59,122 | $1.29 B |
| 01/16/2025 | $24.67 | $24.73 (0.24%) | $25.31 | $24.16 | 72,300 | $1.27 B |
| 01/15/2025 | $23.97 | $24.80 (3.46%) | $25.03 | $23.97 | 126,715 | $1.28 B |
| 01/14/2025 | $23.14 | $23.47 (1.43%) | $24.24 | $22.83 | 138,048 | $1.21 B |
| 01/13/2025 | $22.79 | $22.97 (0.79%) | $23.22 | $22.27 | 184,818 | $1.18 B |
| 01/10/2025 | $22.02 | $22.87 (3.86%) | $23.00 | $21.99 | 216,800 | $1.18 B |
| 01/08/2025 | $23.00 | $22.56 (-1.91%) | $23.16 | $22.46 | 131,915 | $1.16 B |
| 01/07/2025 | $24.26 | $23.34 (-3.79%) | $24.26 | $23.08 | 183,800 | $1.20 B |
| 01/06/2025 | $24.53 | $24.21 (-1.3%) | $24.92 | $24.02 | 95,700 | $1.25 B |
| 01/03/2025 | $25.08 | $24.49 (-2.35%) | $25.09 | $24.32 | 59,447 | $1.26 B |
| 01/02/2025 | $25.91 | $24.90 (-3.9%) | $26.23 | $24.74 | 73,856 | $1.28 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 |
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.
