Skip to main content
SDHC logo

Smith Douglas Homes Corp.

SDHCNYSEReal EstateReal Estate - Development

$10.40Today:- (-)1Y −36.47%

As of Oct 16, 2026 close

Market cap
$87.58M
P/E (TTM)
13.56
Forward P/E
28.77
Dividend yield
-
52-week range
$9.71$23.49
Volume (live)
-
Avg. volume (3M)
49.34K

Smith Douglas Homes (SDHC) Historical Stock Prices

Analyze Smith Douglas Homes (SDHC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Smith Douglas Homes (SDHC) Interactive Price Chart

Interactive historical price chart showing Smith Douglas Homes stock price movements and trends across multiple time periods.

Loading chart...

SDHC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
SDHC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202610.3910.6210.2810.4010.4027.84K
Oct 15, 20269.9010.529.8510.4510.4532.83K
Oct 14, 20269.9010.189.719.789.7829.07K
Oct 13, 20269.8010.139.7810.0810.0848.48K
Oct 12, 202610.1410.169.739.759.7530.84K
Oct 9, 202610.1510.469.8810.1510.1553.84K
Oct 8, 20269.8410.359.7510.2110.2173.00K
Oct 7, 202610.0810.309.859.889.8855.03K
Oct 6, 202610.2610.2710.0010.1910.1932.60K
Oct 5, 202610.1410.4710.0710.0710.0747.01K
Oct 2, 202610.3310.8810.0410.0810.0854.51K
Oct 1, 202610.0610.289.8510.1410.1435.32K
Sep 30, 202610.2610.4510.0710.1610.1631.86K
Sep 29, 202610.1510.4410.1510.2510.2523.14K
Sep 28, 202610.2510.4510.2010.2810.2820.00K
Sep 25, 202610.4710.6110.2710.2810.2822.69K
Sep 24, 202610.3710.7010.1110.5010.5039.12K
Sep 23, 202610.2210.559.8910.3210.3254.65K
Sep 22, 20269.9010.389.8710.3510.3584.57K
Sep 21, 202610.0410.079.759.899.8969.01K
Sep 18, 202610.1610.279.9010.0410.0468.28K
Sep 17, 202610.5810.6010.2210.2510.2527.96K
Sep 16, 202610.8010.9010.3310.3310.3337.58K
Sep 15, 202610.8711.5610.7110.7910.7938.74K
Sep 14, 202610.4710.8510.4710.7610.7676.76K
Sep 11, 202610.4910.7610.3310.5810.58121.24K
Sep 10, 202610.0110.7110.0110.4210.4290.92K
Sep 9, 202610.6710.7010.2110.3310.3342.30K
Sep 8, 202610.9711.1610.6210.6710.6751.10K
Sep 4, 202611.1111.3910.8511.2111.2159.76K
Sep 3, 202611.1511.6410.9110.9710.9730.79K
Sep 2, 202611.5011.9411.0411.1011.1036.69K
Sep 1, 202611.9412.2511.3311.4111.4132.51K
Aug 31, 202612.3112.7511.8812.0812.0856.69K
Aug 28, 202612.1512.6312.1512.3412.34157.44K
Aug 27, 202612.4412.5412.0612.1512.1526.49K
Aug 26, 202612.4612.6412.2912.5412.5448.46K
Aug 25, 202612.6612.9112.0112.4212.42121.75K
Aug 24, 202612.4713.2912.2712.4212.4278.01K
Aug 21, 202612.5712.7012.3312.4112.4140.40K
Aug 20, 202613.1113.1312.4312.4812.4828.37K
Aug 19, 202613.7813.9913.2813.3413.3459.88K
Aug 18, 202613.8914.3013.2113.4613.4653.67K
Aug 17, 202614.1814.3213.5213.9913.9938.36K
Aug 14, 202614.0614.5013.9813.9813.9830.13K
Aug 13, 202613.8114.3313.7814.1714.1717.53K
Aug 12, 202614.1514.8514.1514.2914.2939.03K
Aug 11, 202614.1114.7014.1114.3914.3928.48K
Aug 10, 202613.7814.2513.3713.8813.8847.73K
Aug 7, 202614.0114.8013.4213.8613.8646.17K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.