Australia markets closed

Smith Douglas Homes Corp. (SDHC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
30.12+0.69 (+2.34%)
At close: 04:00PM EDT
30.12 0.00 (0.00%)
After hours: 04:05PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202429.7130.3229.3130.1230.1261,100
09 May 202428.8229.5728.7329.4329.43123,500
08 May 202429.3729.4328.9329.0029.0038,500
07 May 202429.9129.9628.9929.6829.6888,400
06 May 202430.4030.6429.7730.0430.0469,200
03 May 202429.4330.2129.4230.2130.2146,600
02 May 202429.1529.7628.4629.1929.19119,200
01 May 202429.2029.8128.4829.3029.30118,600
30 Apr 202428.7229.5928.6029.0729.07201,200
29 Apr 202427.2529.5326.9829.0129.01223,000
26 Apr 202426.1627.2826.1527.2527.2553,600
25 Apr 202426.1926.6025.1225.8425.84277,600
24 Apr 202426.8526.8526.1426.6626.6675,700
23 Apr 202426.0726.9526.0726.5926.59204,900
22 Apr 202425.1426.0625.1425.9525.95176,000
19 Apr 202425.0625.1824.3424.8824.88294,500
18 Apr 202426.7326.8925.0125.0625.06288,200
17 Apr 202426.7027.1726.1526.7126.71191,500
16 Apr 202426.9627.1826.5026.6726.67162,700
15 Apr 202428.4528.4527.2427.2827.28115,500
12 Apr 202428.6529.1128.1628.2028.20122,100
11 Apr 202429.0429.1428.5628.7628.7676,000
10 Apr 202428.6528.7228.2028.7228.7292,400
09 Apr 202429.4429.4428.9129.0029.0048,100
08 Apr 202429.4229.4728.5529.0829.08104,600
05 Apr 202429.0029.2528.6629.0129.0161,800
04 Apr 202429.0030.4928.6928.7128.71168,100
03 Apr 202427.7528.9027.6528.8228.82260,200
02 Apr 202428.1528.1527.3627.7927.79144,800
01 Apr 202429.6830.0028.1828.6028.60406,000
28 Mar 202430.7731.1029.7029.7029.70120,700
27 Mar 202430.9531.4230.5030.7930.79139,400
26 Mar 202430.9031.6430.7530.8830.88270,400
25 Mar 202430.8131.7130.6530.7530.75116,800
22 Mar 202430.5031.5930.5030.7530.75109,600
21 Mar 202430.5030.6830.0030.5030.50103,200
20 Mar 202429.8131.2129.6030.8030.80166,900
19 Mar 202430.7531.2029.8730.4830.48144,400
18 Mar 202431.5031.8630.2330.7330.73153,700
15 Mar 202430.8132.8230.6131.8431.84745,900
14 Mar 202430.6431.1730.1730.8930.89135,100
13 Mar 202431.0731.4430.7130.9430.94104,300
12 Mar 202430.6131.3130.5130.9930.9953,000
11 Mar 202430.4531.1029.7130.5630.5667,800
08 Mar 202430.6030.9430.1330.5130.5157,100
07 Mar 202430.8031.6930.3230.4030.4055,900
06 Mar 202430.5531.8530.5030.7430.7498,900
05 Mar 202431.7032.7130.0830.4930.49108,500
04 Mar 202431.2032.7930.9832.0032.00200,100
01 Mar 202429.0031.4928.7331.2631.26215,300
29 Feb 202428.6229.3928.6228.8428.8472,800
28 Feb 202427.8228.6927.5028.3028.30144,400
27 Feb 202428.9529.3227.1228.1028.10126,300
26 Feb 202428.9429.1028.5228.8328.83114,100
23 Feb 202427.9429.3427.9028.6628.66152,300
22 Feb 202428.7628.9728.1528.2028.2081,600
21 Feb 202428.2928.8828.0128.3928.39148,400
20 Feb 202427.5028.5527.5027.9527.95178,200
16 Feb 202427.9228.2327.6928.0528.0592,300
15 Feb 202427.1227.7326.9727.7327.73154,000
14 Feb 202427.6127.9726.9026.9926.99119,500
13 Feb 202427.4628.0526.8227.4027.40191,800
12 Feb 202427.8428.4327.5027.5227.5247,300
09 Feb 202427.9227.9227.4527.5227.5265,800
08 Feb 202427.0028.1627.0027.8327.83157,200
07 Feb 202426.0527.1426.0527.1227.12138,400
06 Feb 202425.5726.1725.3926.1026.10165,800
05 Feb 202425.3625.7824.8325.1625.16184,600
02 Feb 202425.0426.4824.5026.1026.10184,100
01 Feb 202426.0626.7425.0025.2825.28183,500
31 Jan 202426.8627.2925.6525.7325.73141,000
30 Jan 202426.2127.2225.8027.0027.00211,100
29 Jan 202425.0526.6125.0525.9025.90195,600
26 Jan 202426.1626.3324.5524.9524.95157,500
25 Jan 202424.9926.0424.7026.0126.0190,900
24 Jan 202424.5025.5724.2224.6924.6986,200
23 Jan 202424.4424.7723.6724.2024.20105,200
22 Jan 202425.0525.1324.3224.4924.49176,700
19 Jan 202424.8925.1124.1624.8524.85229,800
18 Jan 202424.3324.6723.9724.4124.41334,100
17 Jan 202424.0024.2423.7523.9423.94253,600
16 Jan 202423.8224.6723.5024.1524.15426,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.