Smith Douglas Homes (SDHC) Stock Chart & Stock Price History → The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad) Free SDHC Stock Alerts $25.79 -0.59 (-2.24%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsTrendsStock AnalysisAnalyst ForecastsChartCompetitorsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsTrends Smith Douglas Homes Stock Price Performance5 Day Performance-1.79%1 Month Performance-11.98%3 Month Performance-17.50% 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 Email Address Ad Porter & CompanyThis military-backed stock “owns” AI marketThe AI boom is just getting started. And the real wealth has still to be made…You must read this new presentation from Porter Stansberry. SDHC Stock Chart for Saturday, June, 1, 2024 SDHC Chart by TradingView Smith Douglas Homes Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$26.38$25.79-2.24%$26.74$25.6051,282 shs$228.24 million05/30/2024$24.39$26.38+8.16%$26.51$24.00137,225 shs$233.46 million05/29/2024$25.03$24.39-2.56%$25.21$24.3388,771 shs$215.85 million05/28/2024$26.26$25.03-4.68%$26.35$25.02104,791 shs$221.52 million05/27/2024$26.26$26.26$26.84$26.0659,900 shs$232.30 million05/24/2024$26.24$26.26+0.08%$26.84$26.0659,943 shs$232.40 million Get the Latest News and Ratings for SDHC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Smith Douglas Homes and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$26.78$26.24-2.02%$27.34$25.92105,684 shs$232.22 million05/22/2024$27.43$26.78-2.37%$27.37$26.2999,002 shs$237.00 million05/21/2024$28.51$27.43-3.79%$28.62$27.4249,212 shs$242.76 million05/20/2024$29.60$28.51-3.68%$30.06$28.3065,479 shs$252.31 million05/17/2024$28.60$29.60+3.50%$29.65$28.5573,309 shs$261.96 million05/16/2024$29.22$28.60-2.12%$29.15$28.24202,634 shs$253.11 million05/15/2024$28.28$29.22+3.32%$29.90$28.4591,672 shs$258.60 million05/14/2024$29.39$28.28-3.78%$29.27$26.50155,896 shs$250.28 million05/13/2024$30.12$29.39-2.42%$30.83$29.32149,882 shs$259.98 million05/10/2024$29.43$30.12+2.34%$30.32$29.3161,140 shs$266.44 million05/09/2024$29.00$29.43+1.48%$29.57$28.73123,460 shs$260.34 million05/08/2024$29.68$29.00-2.29%$29.43$28.9338,489 shs$256.53 million05/07/2024$30.04$29.68-1.20%$29.96$28.9988,427 shs$262.67 million05/06/2024$30.21$30.04-0.56%$30.64$29.7769,190 shs$265.85 million05/03/2024$29.19$30.21+3.49%$30.21$29.4246,567 shs$267.36 million05/02/2024$29.30$29.19-0.38%$29.77$28.46119,220 shs$258.33 million05/01/2024$29.21$29.30+0.31%$29.81$28.48118,561 shs$259.31 million04/30/2024$29.01$29.21+0.69%$29.59$28.60201,176 shs$258.51 million04/29/2024$27.25$29.01+6.46%$29.53$26.98223,003 shs$256.74 million04/26/2024$25.84$27.23+5.38%$27.23$26.1553,564 shs$240.99 million04/25/2024$26.73$25.84-3.33%$26.60$25.12277,567 shs$228.68 million04/24/2024$26.59$26.73+0.53%$26.91$26.1567,108 shs$236.56 million04/23/2024$26.00$26.59+2.27%$26.95$26.07204,897 shs$235.32 million04/22/2024$24.88$26.00+4.50%$26.01$25.25175,961 shs$230.10 million04/19/2024$25.06$24.90-0.64%$25.18$24.34294,539 shs$220.27 million04/18/2024$26.80$25.06-6.49%$26.89$25.01288,201 shs$221.78 million04/17/2024$26.71$26.80+0.34%$27.17$26.18191,525 shs$237.18 million04/16/2024$27.28$26.71-2.09%$27.18$26.50162,683 shs$236.38 million04/15/2024$28.20$27.28-3.26%$28.45$27.24115,451 shs$241.43 million04/12/2024$28.84$28.20-2.20%$29.11$28.16122,088 shs$249.57 million04/11/2024$28.72$28.84+0.40%$29.14$28.5676,021 shs$255.19 million04/10/2024$29.00$28.72-0.97%$28.72$28.2092,373 shs$254.17 million04/09/2024$29.00$29.00$29.14$28.8248,056 shs$256.65 million04/08/2024$29.01$29.00-0.03%$29.47$28.55104,595 shs$256.65 millionTrump conviction scandal exposed (Ad)In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election… To get all the details, go here now.04/05/2024$28.71$29.01+1.04%$29.25$28.6661,816 shs$256.74 million04/04/2024$28.82$28.71-0.38%$30.49$28.69168,145 shs$0.0004/03/2024$27.84$28.82+3.52%$28.90$27.65260,216 shs$0.0004/02/2024$28.60$27.84-2.66%$28.13$27.36144,763 shs$0.0004/01/2024$29.70$28.60-3.70%$30.00$28.18406,004 shs$0.0003/29/2024$29.70$29.70$31.10$29.70120,684 shs$0.0003/28/2024$30.75$29.70-3.40%$31.10$29.70120,679 shs$0.0003/27/2024$30.84$30.75-0.29%$31.42$30.53139,407 shs$0.0003/26/2024$30.76$30.84+0.24%$31.48$30.75270,431 shs$0.0003/25/2024$30.75$30.76+0.03%$31.71$30.66116,755 shs$0.0003/22/2024$30.47$30.75+0.92%$31.56$30.50109,610 shs$0.0003/21/2024$30.80$30.47-1.07%$30.68$30.00103,204 shs$0.0003/20/2024$30.61$30.80+0.62%$31.21$29.60166,914 shs$0.0003/19/2024$30.69$30.61-0.26%$31.20$29.87144,400 shs$0.0003/18/2024$31.84$30.69-3.61%$31.75$30.29153,730 shs$0.0003/15/2024$30.89$31.76+2.82%$32.82$30.61745,908 shs$0.0003/14/2024$31.00$30.89-0.35%$31.17$30.17135,093 shs$0.0003/13/2024$31.02$31.00-0.06%$31.35$30.72104,311 shs$0.0003/12/2024$30.61$31.02+1.34%$31.31$30.5152,976 shs$0.0003/11/2024$30.51$30.61+0.33%$31.10$29.7267,795 shs$0.0003/08/2024$30.40$30.51+0.36%$30.94$30.1357,133 shs$0.0003/07/2024$30.64$30.40-0.77%$31.69$30.3255,851 shs$0.0003/06/2024$30.49$30.64+0.48%$31.82$30.5198,906 shs$0.0003/05/2024$31.98$30.49-4.66%$32.71$30.08108,523 shs$0.0003/04/2024$31.26$31.98+2.30%$32.79$31.12200,115 shs$0.0003/01/2024$28.89$31.26+8.22%$31.49$28.73215,301 shs$0.0002/29/2024$28.30$28.89+2.07%$29.33$28.5272,825 shs$0.00 Related Companies: Hovnanian Enterprises Stock Chart Beazer Homes USA Stock Chart Landsea Homes Stock Chart United Homes Group Stock Chart D.R. Horton Stock Chart PulteGroup Stock Chart NVR Stock Chart Toll Brothers Stock Chart Meritage Homes Stock Chart Taylor Morrison Home Stock Chart Receive SDHC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Smith Douglas Homes and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:SDHC) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProDems have chosen Biden replacement?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressBiden Nomination CANCELED?The Freeport SocietyMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceNvidia is about to pass AppleWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the Markets Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Smith Douglas Homes Corp. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.