5 DAY PERFORMANCE
+6.15%
1 MONTH PERFORMANCE
-3.02%
3 MONTH PERFORMANCE
-25.41%
6 MONTH PERFORMANCE
-20.69%
YEAR-TO-DATE PERFORMANCE
-17.71%
1 YEAR PERFORMANCE
-33.56%
Smith Douglas Homes Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $11.88 | $11.54 (-2.86%) | $11.98 | $11.44 | 54.89 K | $613.33 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 | $742.29 M |
| 04/23/2026 | $14.90 | $14.41 (-3.29%) | $14.90 | $14.08 | 98.50 K | $757.00 M |
| 04/22/2026 | $14.75 | $14.54 (-1.42%) | $15.12 | $14.47 | 81.53 K | $763.82 M |
| 04/21/2026 | $15.05 | $14.74 (-2.06%) | $15.43 | $14.67 | 84.30 K | $774.33 M |
| 04/20/2026 | $14.14 | $14.84 (4.95%) | $15.10 | $14.14 | 65.01 K | $779.58 M |
| 04/17/2026 | $13.94 | $14.39 (3.23%) | $14.77 | $13.94 | 123.90 K | $755.94 M |
| 04/16/2026 | $13.66 | $13.59 (-0.51%) | $13.74 | $13.38 | 70.85 K | $713.92 M |
| 04/15/2026 | $13.86 | $13.73 (-0.94%) | $14.05 | $13.36 | 100.00 K | $721.27 M |
| 04/14/2026 | $14.40 | $13.73 (-4.65%) | $14.40 | $13.62 | 50.65 K | $721.27 M |
| 04/13/2026 | $14.70 | $14.23 (-3.2%) | $14.78 | $14.04 | 64.80 K | $747.54 M |
| 04/10/2026 | $14.83 | $14.92 (0.61%) | $15.48 | $14.77 | 140.74 K | $783.79 M |
| 04/09/2026 | $14.38 | $14.90 (3.62%) | $15.35 | $14.24 | 121.70 K | $782.74 M |
| 04/08/2026 | $14.00 | $14.33 (2.36%) | $14.78 | $13.85 | 141.30 K | $752.79 M |
| 04/07/2026 | $13.38 | $13.45 (0.52%) | $13.81 | $12.98 | 174.21 K | $706.56 M |
| 04/06/2026 | $13.19 | $13.70 (3.87%) | $13.79 | $13.19 | 130.84 K | $719.70 M |
| 04/02/2026 | $13.14 | $13.49 (2.66%) | $13.96 | $13.14 | 156.82 K | $708.67 M |
| 04/01/2026 | $12.94 | $13.43 (3.79%) | $13.78 | $12.83 | 227.30 K | $705.51 M |
| 03/31/2026 | $12.12 | $12.80 (5.61%) | $13.25 | $12.12 | 206.50 K | $672.42 M |
| 03/30/2026 | $12.17 | $12.17 (0%) | $12.50 | $11.88 | 213.20 K | $639.32 M |
| 03/27/2026 | $12.17 | $12.00 (-1.4%) | $12.46 | $11.93 | 214.50 K | $630.39 M |
| 03/26/2026 | $12.10 | $12.23 (1.07%) | $12.66 | $12.10 | 178.20 K | $642.47 M |
| 03/25/2026 | $12.70 | $12.30 (-3.15%) | $12.70 | $12.17 | 197.40 K | $646.15 M |
| 03/24/2026 | $11.79 | $12.39 (5.09%) | $12.66 | $11.78 | 175.20 K | $650.88 M |
| 03/23/2026 | $11.67 | $12.13 (3.94%) | $12.33 | $11.67 | 317.75 K | $637.22 M |
| 03/20/2026 | $11.58 | $11.34 (-2.07%) | $11.95 | $11.13 | 384.83 K | $595.72 M |
| 03/19/2026 | $13.08 | $11.58 (-11.47%) | $13.19 | $11.54 | 472.30 K | $608.33 M |
| 03/18/2026 | $13.94 | $13.39 (-3.95%) | $14.49 | $13.20 | 287.70 K | $703.41 M |
| 03/17/2026 | $13.44 | $13.09 (-2.6%) | $13.70 | $12.73 | 193.36 K | $687.65 M |
| 03/16/2026 | $12.62 | $13.28 (5.23%) | $13.55 | $12.62 | 281.60 K | $697.63 M |
| 03/13/2026 | $11.38 | $12.62 (10.9%) | $13.05 | $11.27 | 389.82 K | $662.96 M |
| 03/12/2026 | $11.80 | $11.39 (-3.47%) | $12.05 | $11.24 | 423.05 K | $598.35 M |
| 03/11/2026 | $13.83 | $11.88 (-14.1%) | $13.96 | $11.81 | 247.60 K | $624.09 M |
| 03/10/2026 | $13.72 | $13.43 (-2.11%) | $13.77 | $13.20 | 268.45 K | $705.51 M |
| 03/09/2026 | $13.88 | $13.83 (-0.36%) | $14.19 | $13.11 | 135.12 K | $726.53 M |
| 03/06/2026 | $14.31 | $14.00 (-2.17%) | $14.33 | $13.54 | 322.80 K | $731.30 M |
| 03/05/2026 | $14.51 | $14.33 (-1.24%) | $14.64 | $14.06 | 54.03 K | $748.54 M |
| 03/04/2026 | $15.05 | $14.83 (-1.46%) | $15.30 | $14.65 | 53.92 K | $774.66 M |
| 03/03/2026 | $15.11 | $14.86 (-1.65%) | $15.39 | $14.50 | 108.10 K | $776.22 M |
| 03/02/2026 | $15.40 | $15.36 (-0.26%) | $15.80 | $15.18 | 111.12 K | $802.34 M |
| 02/27/2026 | $15.59 | $15.70 (0.71%) | $15.99 | $15.59 | 92.80 K | $820.10 M |
| 02/26/2026 | $16.00 | $15.75 (-1.56%) | $16.55 | $15.70 | 106.50 K | $822.71 M |
| 02/25/2026 | $16.35 | $15.85 (-3.06%) | $16.35 | $15.69 | 78.10 K | $827.94 M |
| 02/24/2026 | $16.67 | $16.38 (-1.74%) | $17.00 | $16.27 | 98.70 K | $855.62 M |
| 02/23/2026 | $16.86 | $16.86 (0%) | $17.00 | $16.09 | 37.80 K | $880.69 M |
| 02/20/2026 | $17.03 | $16.94 (-0.53%) | $17.31 | $16.90 | 31.10 K | $884.87 M |
| 02/19/2026 | $17.84 | $17.06 (-4.37%) | $17.89 | $16.97 | 36.33 K | $891.14 M |
| 02/18/2026 | $18.31 | $17.90 (-2.24%) | $18.66 | $17.81 | 82.50 K | $935.02 M |
| 02/17/2026 | $18.49 | $18.26 (-1.24%) | $18.69 | $17.72 | 94.34 K | $953.82 M |
| 02/13/2026 | $18.26 | $18.50 (1.31%) | $19.38 | $17.90 | 237.90 K | $966.36 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.
