Free Trial

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

→ Could Your Accounts Be Frozen? (From Allegiance Gold) (Ad)
Free SDHC Stock Alerts
$29.19
-0.11 (-0.38%)
(As of 05/2/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsFinancialsInsider TradesOwnershipSEC FilingsSocial Media

Smith Douglas Homes Stock Price Performance

5 Day
Performance
+7.12%
1 Month
Performance
+1.28%
3 Month
Performance
+11.84%
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 Stansberry Research
Urgent dollar warning
Your 2024 Election Money Blueprint Voters are angrier than ever, and it's likely to keep getting worse. The media and Wall Street keep declaring how great the economy supposedly is... but no one – besides the ultra-rich – seems to feel that way. Protect yourself with this one simple move today.
Find out for free here.

SDHC Stock Chart for Friday, May, 3, 2024

SDHC Chart by TradingView

Smith Douglas Homes Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Biden replacement revealed? (Ad)

A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.

See his shocking evidence in this new report
03/07/2024$30.64$30.40
-0.77%		$31.69$30.3255,851 shs$0.00
03/06/2024$30.49$30.64
+0.48%		$31.82$30.5198,906 shs$0.00
03/05/2024$31.98$30.49
-4.66%		$32.71$30.08108,523 shs$0.00
03/04/2024$31.26$31.98
+2.30%		$32.79$31.12200,115 shs$0.00
03/01/2024$28.89$31.26
+8.22%		$31.49$28.73215,301 shs$0.00
02/29/2024$28.30$28.89
+2.07%		$29.33$28.5272,825 shs$0.00
02/28/2024$28.10$28.30
+0.71%		$28.69$27.50144,337 shs$0.00
02/27/2024$28.83$28.10
-2.53%		$29.32$27.12126,308 shs$0.00
02/26/2024$28.66$28.83
+0.59%		$29.10$28.52114,059 shs$0.00
02/23/2024$28.20$28.66
+1.63%		$29.32$28.04152,340 shs$0.00
02/22/2024$28.49$28.20
-1.02%		$28.97$28.1581,551 shs$0.00
02/21/2024$27.95$28.49
+1.93%		$28.88$27.93148,387 shs$0.00
02/20/2024$28.05$27.95
-0.36%		$28.55$27.50178,152 shs$0.00
02/19/2024$28.05$28.05$28.23$27.6992,200 shs$0.00
02/16/2024$27.61$28.09
+1.74%		$28.23$27.6992,283 shs$0.00
02/15/2024$26.99$27.61
+2.30%		$27.72$26.97153,961 shs$0.00
02/14/2024$27.40$26.99
-1.50%		$27.97$26.90119,420 shs$0.00
02/13/2024$27.52$27.40
-0.44%		$28.05$26.82191,836 shs$0.00
02/12/2024$27.52$27.52$28.43$27.5047,294 shs$0.00
02/09/2024$27.90$27.54
-1.29%		$27.84$27.4565,766 shs$0.00
02/08/2024$27.10$27.90
+2.95%		$28.16$27.01157,243 shs$0.00
02/07/2024$26.10$27.10
+3.83%		$27.14$26.05138,307 shs$0.00
02/06/2024$25.13$26.10
+3.86%		$26.17$25.35165,842 shs$0.00
02/05/2024$26.10$25.13
-3.72%		$25.79$24.89184,512 shs$0.00
02/02/2024$25.31$26.10
+3.14%		$26.48$24.50184,109 shs$0.00

Related Companies:
This page (NYSE:SDHC) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
The AI stock to buy right now
StockEarnings
Could Your Accounts Be Frozen?
Allegiance Gold
Urgent Nvidia Warning
Altimetry
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
$5,000 Gold?
Stansberry Research
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Bill Gates is all about this tiny $2 stock
Timothy Sykes
New Trump Bombshell
The Freeport Society