Free Trial

Smith Douglas Homes (SDHC) Stock Chart & Stock Price History

→ The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad)
Free SDHC Stock Alerts
$25.49
+0.13 (+0.51%)
(As of 06/7/2024 08:52 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsTrends

Smith Douglas Homes Stock Price Performance

5 Day
Performance
+0.28%
1 Month
Performance
-13.39%
3 Month
Performance
-16.45%
Receive SDHC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Smith Douglas Homes and its competitors with MarketBeat's FREE daily newsletter

Ad Hedgeye
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analysis meets hedge fund-level market foresight!
TRY "INVESTING IDEAS" TODAY

SDHC Stock Chart for Monday, June, 10, 2024

SDHC Chart by TradingView

Smith Douglas Homes Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$25.36$25.49
+0.51%		$25.58$25.1083,040 shs$1.31 billion
06/06/2024$26.01$25.36
-2.50%		$26.11$25.3038,617 shs$1.30 billion
06/05/2024$25.42$26.01
+2.32%		$26.09$25.3056,734 shs$1.33 billion
06/04/2024$25.63$25.42
-0.82%		$25.85$25.1469,379 shs$1.30 billion
06/03/2024$25.79$25.63
-0.62%		$26.24$25.3051,503 shs$1.31 billion
05/31/2024$26.38$25.79
-2.24%		$26.74$25.6051,282 shs$228.24 million
05/30/2024$24.39$26.38
+8.16%		$26.51$24.00137,225 shs$233.46 million
05/29/2024$25.03$24.39
-2.56%		$25.21$24.3388,771 shs$215.85 million
05/28/2024$26.26$25.03
-4.68%		$26.35$25.02104,791 shs$221.52 million
05/27/2024$26.26$26.26$26.84$26.0659,900 shs$232.30 million
05/24/2024$26.24$26.26
+0.08%		$26.84$26.0659,943 shs$232.40 million
05/23/2024$26.78$26.24
-2.02%		$27.34$25.92105,684 shs$232.22 million
05/22/2024$27.43$26.78
-2.37%		$27.37$26.2999,002 shs$237.00 million
05/21/2024$28.51$27.43
-3.79%		$28.62$27.4249,212 shs$242.76 million
05/20/2024$29.60$28.51
-3.68%		$30.06$28.3065,479 shs$252.31 million
05/17/2024$28.60$29.60
+3.50%		$29.65$28.5573,309 shs$261.96 million
05/16/2024$29.22$28.60
-2.12%		$29.15$28.24202,634 shs$253.11 million
05/15/2024$28.28$29.22
+3.32%		$29.90$28.4591,672 shs$258.60 million
05/14/2024$29.39$28.28
-3.78%		$29.27$26.50155,896 shs$250.28 million
05/13/2024$30.12$29.39
-2.42%		$30.83$29.32149,882 shs$259.98 million
05/10/2024$29.43$30.12
+2.34%		$30.32$29.3161,140 shs$266.44 million
05/09/2024$29.00$29.43
+1.48%		$29.57$28.73123,460 shs$260.34 million
05/08/2024$29.68$29.00
-2.29%		$29.43$28.9338,489 shs$256.53 million
05/07/2024$30.04$29.68
-1.20%		$29.96$28.9988,427 shs$262.67 million
05/06/2024$30.21$30.04
-0.56%		$30.64$29.7769,190 shs$265.85 million
05/03/2024$29.19$30.21
+3.49%		$30.21$29.4246,567 shs$267.36 million
05/02/2024$29.30$29.19
-0.38%		$29.77$28.46119,220 shs$258.33 million
05/01/2024$29.21$29.30
+0.31%		$29.81$28.48118,561 shs$259.31 million
04/30/2024$29.01$29.21
+0.69%		$29.59$28.60201,176 shs$258.51 million
04/29/2024$27.25$29.01
+6.46%		$29.53$26.98223,003 shs$256.74 million
04/26/2024$25.84$27.23
+5.38%		$27.23$26.1553,564 shs$240.99 million
04/25/2024$26.73$25.84
-3.33%		$26.60$25.12277,567 shs$228.68 million
04/24/2024$26.59$26.73
+0.53%		$26.91$26.1567,108 shs$236.56 million
04/23/2024$26.00$26.59
+2.27%		$26.95$26.07204,897 shs$235.32 million
04/22/2024$24.88$26.00
+4.50%		$26.01$25.25175,961 shs$230.10 million
04/19/2024$25.06$24.90
-0.64%		$25.18$24.34294,539 shs$220.27 million
04/18/2024$26.80$25.06
-6.49%		$26.89$25.01288,201 shs$221.78 million
04/17/2024$26.71$26.80
+0.34%		$27.17$26.18191,525 shs$237.18 million
04/16/2024$27.28$26.71
-2.09%		$27.18$26.50162,683 shs$236.38 million
04/15/2024$28.20$27.28
-3.26%		$28.45$27.24115,451 shs$241.43 million
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
04/12/2024$28.84$28.20
-2.20%		$29.11$28.16122,088 shs$249.57 million
04/11/2024$28.72$28.84
+0.40%		$29.14$28.5676,021 shs$255.19 million
04/10/2024$29.00$28.72
-0.97%		$28.72$28.2092,373 shs$254.17 million
04/09/2024$29.00$29.00$29.14$28.8248,056 shs$256.65 million
04/08/2024$29.01$29.00
-0.03%		$29.47$28.55104,595 shs$256.65 million
04/05/2024$28.71$29.01
+1.04%		$29.25$28.6661,816 shs$256.74 million
04/04/2024$28.82$28.71
-0.38%		$30.49$28.69168,145 shs$0.00
04/03/2024$27.84$28.82
+3.52%		$28.90$27.65260,216 shs$0.00
04/02/2024$28.60$27.84
-2.66%		$28.13$27.36144,763 shs$0.00
04/01/2024$29.70$28.60
-3.70%		$30.00$28.18406,004 shs$0.00
03/29/2024$29.70$29.70$31.10$29.70120,684 shs$0.00
03/28/2024$30.75$29.70
-3.40%		$31.10$29.70120,679 shs$0.00
03/27/2024$30.84$30.75
-0.29%		$31.42$30.53139,407 shs$0.00
03/26/2024$30.76$30.84
+0.24%		$31.48$30.75270,431 shs$0.00
03/25/2024$30.75$30.76
+0.03%		$31.71$30.66116,755 shs$0.00
03/22/2024$30.47$30.75
+0.92%		$31.56$30.50109,610 shs$0.00
03/21/2024$30.80$30.47
-1.07%		$30.68$30.00103,204 shs$0.00
03/20/2024$30.61$30.80
+0.62%		$31.21$29.60166,914 shs$0.00
03/19/2024$30.69$30.61
-0.26%		$31.20$29.87144,400 shs$0.00
03/18/2024$31.84$30.69
-3.61%		$31.75$30.29153,730 shs$0.00
03/15/2024$30.89$31.76
+2.82%		$32.82$30.61745,908 shs$0.00
03/14/2024$31.00$30.89
-0.35%		$31.17$30.17135,093 shs$0.00
03/13/2024$31.02$31.00
-0.06%		$31.35$30.72104,311 shs$0.00
03/12/2024$30.61$31.02
+1.34%		$31.31$30.5152,976 shs$0.00
03/11/2024$30.51$30.61
+0.33%		$31.10$29.7267,795 shs$0.00
03/08/2024$30.40$30.51
+0.36%		$30.94$30.1357,133 shs$0.00

Related Companies:
This page (NYSE:SDHC) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored
Nvidia needs this one obscure firm
In my new investigation, I detail why this is the single most important factor in the future of AI. I expla...
Porter & Company | Sponsored