Want to see SDHC full AI Analyst Report?
Smith Douglas Homes Corp. Class A (SDHC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10.54 | 10.54 | 10.06 | 10.24 | 10.24 | -2.66% | 43,692 | 0.94 |
| Oct 29, 2026 | 10.17 | 10.59 | 10.17 | 10.52 | 10.52 | +1.94% | 58,159 | 1.26 |
| Oct 28, 2026 | 10.18 | 10.36 | 10.07 | 10.32 | 10.32 | +1.78% | 28,622 | 0.62 |
| Oct 27, 2026 | 10.55 | 10.56 | 10.14 | 10.14 | 10.14 | -3.70% | 38,460 | 0.83 |
| Oct 26, 2026 | 10.49 | 10.76 | 10.38 | 10.53 | 10.53 | +0.86% | 26,040 | 0.56 |
| Oct 23, 2026 | 10.14 | 10.57 | 10.13 | 10.44 | 10.44 | +2.96% | 39,382 | 0.85 |
| Oct 22, 2026 | 10.00 | 10.23 | 9.96 | 10.14 | 10.14 | +1.00% | 45,225 | 0.97 |
| Oct 21, 2026 | 10.00 | 10.18 | 9.91 | 10.04 | 10.04 | +0.40% | 30,161 | 0.65 |
| Oct 20, 2026 | 10.06 | 10.17 | 9.97 | 10.00 | 10.00 | +0.00% | 29,401 | 0.63 |
| Oct 19, 2026 | 10.54 | 10.54 | 9.94 | 10.00 | 10.00 | -3.85% | 33,655 | 0.72 |
| Oct 16, 2026 | 10.39 | 10.62 | 10.28 | 10.40 | 10.40 | -0.48% | 27,840 | 0.59 |
| Oct 15, 2026 | 9.90 | 10.52 | 9.85 | 10.45 | 10.45 | +6.85% | 32,828 | 0.69 |
| Oct 14, 2026 | 9.90 | 10.18 | 9.71 | 9.78 | 9.78 | -2.98% | 29,066 | 0.61 |
| Oct 13, 2026 | 9.80 | 10.13 | 9.78 | 10.08 | 10.08 | +3.38% | 48,481 | 1.02 |
| Oct 12, 2026 | 10.14 | 10.16 | 9.73 | 9.75 | 9.75 | -3.94% | 30,847 | 0.64 |
| Oct 09, 2026 | 10.15 | 10.46 | 9.88 | 10.15 | 10.15 | -0.59% | 53,837 | 1.12 |
| Oct 08, 2026 | 9.84 | 10.35 | 9.75 | 10.21 | 10.21 | +3.34% | 73,001 | 1.51 |
| Oct 07, 2026 | 10.08 | 10.30 | 9.85 | 9.88 | 9.88 | -3.04% | 55,079 | 1.13 |
| Oct 06, 2026 | 10.26 | 10.27 | 10.00 | 10.19 | 10.19 | +1.19% | 32,603 | 0.67 |
| Oct 05, 2026 | 10.14 | 10.47 | 10.07 | 10.07 | 10.07 | -0.10% | 47,010 | 0.94 |
| Oct 02, 2026 | 10.33 | 10.88 | 10.04 | 10.08 | 10.08 | -0.59% | 54,510 | 1.10 |
| Oct 01, 2026 | 10.06 | 10.28 | 9.85 | 10.14 | 10.14 | -0.20% | 35,319 | 0.71 |
| Sep 30, 2026 | 10.26 | 10.45 | 10.07 | 10.16 | 10.16 | -0.88% | 31,858 | 0.64 |
| Sep 29, 2026 | 10.15 | 10.44 | 10.15 | 10.25 | 10.25 | -0.29% | 23,144 | 0.46 |
| Sep 28, 2026 | 10.25 | 10.45 | 10.20 | 10.28 | 10.28 | +0.00% | 19,999 | 0.38 |
| Sep 25, 2026 | 10.47 | 10.61 | 10.27 | 10.28 | 10.28 | -2.10% | 22,695 | 0.43 |
| Sep 24, 2026 | 10.37 | 10.70 | 10.11 | 10.50 | 10.50 | +1.74% | 39,126 | 0.73 |
| Sep 23, 2026 | 10.22 | 10.56 | 9.89 | 10.32 | 10.32 | -0.29% | 54,649 | 1.01 |
| Sep 22, 2026 | 9.90 | 10.38 | 9.87 | 10.35 | 10.35 | +4.65% | 84,578 | 1.58 |
| Sep 21, 2026 | 10.04 | 10.08 | 9.75 | 9.89 | 9.89 | -1.49% | 69,017 | 1.27 |
| Sep 18, 2026 | 10.16 | 10.27 | 9.91 | 10.04 | 10.04 | -2.05% | 68,282 | 1.28 |
| Sep 17, 2026 | 10.58 | 10.60 | 10.22 | 10.25 | 10.25 | -0.77% | 27,961 | 0.52 |
| Sep 16, 2026 | 10.80 | 10.91 | 10.33 | 10.33 | 10.33 | -4.26% | 37,588 | 0.69 |
| Sep 15, 2026 | 10.87 | 11.56 | 10.71 | 10.79 | 10.79 | +0.28% | 38,746 | 0.70 |
| Sep 14, 2026 | 10.47 | 10.85 | 10.47 | 10.76 | 10.76 | +1.70% | 76,816 | 1.30 |
| Sep 11, 2026 | 10.50 | 10.76 | 10.33 | 10.58 | 10.58 | +1.54% | 121,240 | 2.10 |
| Sep 10, 2026 | 10.01 | 10.71 | 10.01 | 10.42 | 10.42 | +0.87% | 90,923 | 1.60 |
| Sep 09, 2026 | 10.67 | 10.70 | 10.21 | 10.33 | 10.33 | -3.19% | 42,304 | 0.74 |
| Sep 08, 2026 | 10.97 | 11.16 | 10.62 | 10.67 | 10.67 | -4.82% | 51,110 | 0.90 |
| Sep 07, 2026 | 11.11 | 11.39 | 10.85 | 11.21 | 11.21 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 11.11 | 11.39 | 10.85 | 11.21 | 11.21 | +2.19% | 59,767 | 1.01 |
| Sep 03, 2026 | 11.15 | 11.64 | 10.91 | 10.97 | 10.97 | -1.17% | 30,993 | 0.52 |
| Sep 02, 2026 | 11.50 | 11.94 | 11.05 | 11.10 | 11.10 | -2.72% | 36,687 | 0.61 |
| Sep 01, 2026 | 11.94 | 12.25 | 11.33 | 11.41 | 11.41 | -5.55% | 32,514 | 0.54 |
| Aug 31, 2026 | 12.31 | 12.75 | 11.89 | 12.08 | 12.08 | -2.11% | 56,688 | 0.92 |
| Aug 28, 2026 | 12.15 | 12.64 | 12.15 | 12.34 | 12.34 | +1.56% | 157,444 | 2.54 |
| Aug 27, 2026 | 12.44 | 12.55 | 12.06 | 12.15 | 12.15 | -3.11% | 26,493 | 0.42 |
| Aug 26, 2026 | 12.46 | 12.64 | 12.29 | 12.54 | 12.54 | +0.97% | 48,463 | 0.77 |
| Aug 25, 2026 | 12.66 | 12.91 | 12.01 | 12.42 | 12.42 | +0.00% | 121,749 | 1.94 |
| Aug 24, 2026 | 12.47 | 13.30 | 12.27 | 12.42 | 12.42 | +0.08% | 78,067 | 1.25 |