MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SDHC — Smith Douglas Homes Corp.
NYSESmith Douglas Homes Corp.
$10.21
+0.33(+3.34%)
- O
- 9.84
- H
- 10.35
- L
- 9.75
- V
- 73K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$10.21
Period Return-48.64%
Period High$23.50
Period Low$9.75
Avg Daily Volume85.4K
Total Trading Days365
SDHC — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $9.84 | $10.35 | $9.75 | $10.21 | +$0.33 | +3.34% | 72,997 | $10.08 | $9.75 $10.35 |
| Oct 7, 2026 | $10.08 | $10.30 | $9.85 | $9.88 | $-0.31 | -3.04% | 55,080 | $9.99 | $9.85 $10.30 |
| Oct 6, 2026 | $10.26 | $10.27 | $10.00 | $10.19 | +$0.12 | +1.19% | 32,604 | $10.11 | $10.00 $10.27 |
| Oct 5, 2026 | $10.14 | $10.47 | $10.07 | $10.07 | $-0.01 | -0.10% | 47,012 | $10.25 | $10.07 $10.47 |
| Oct 2, 2026 | $10.33 | $10.88 | $10.04 | $10.08 | $-0.06 | -0.59% | 54,510 | $10.41 | $10.04 $10.88 |
| Oct 1, 2026 | $10.06 | $10.28 | $9.85 | $10.14 | $-0.02 | -0.20% | 35,321 | $10.07 | $9.85 $10.28 |
| Sep 30, 2026 | $10.26 | $10.45 | $10.07 | $10.16 | $-0.09 | -0.88% | 31,858 | $10.21 | $10.07 $10.45 |
| Sep 29, 2026 | $10.15 | $10.44 | $10.15 | $10.25 | $-0.03 | -0.29% | 23,144 | $10.31 | $10.15 $10.44 |
| Sep 28, 2026 | $10.25 | $10.45 | $10.20 | $10.28 | +$0.00 | +0.00% | 19,999 | $10.34 | $10.20 $10.45 |
| Sep 25, 2026 | $10.47 | $10.61 | $10.27 | $10.28 | $-0.22 | -2.10% | 22,696 | $10.43 | $10.27 $10.61 |
| Sep 24, 2026 | $10.37 | $10.70 | $10.11 | $10.50 | +$0.18 | +1.74% | 39,127 | $10.42 | $10.11 $10.70 |
| Sep 23, 2026 | $10.22 | $10.56 | $9.89 | $10.32 | $-0.03 | -0.29% | 54,650 | $10.17 | $9.89 $10.56 |
| Sep 22, 2026 | $9.90 | $10.38 | $9.87 | $10.35 | +$0.46 | +4.65% | 84,579 | $10.13 | $9.87 $10.38 |
| Sep 21, 2026 | $10.04 | $10.08 | $9.75 | $9.89 | $-0.15 | -1.49% | 69,017 | $9.91 | $9.75 $10.08 |
| Sep 18, 2026 | $10.16 | $10.27 | $9.91 | $10.04 | $-0.21 | -2.05% | 68,283 | $10.07 | $9.91 $10.27 |
| Sep 17, 2026 | $10.58 | $10.60 | $10.22 | $10.25 | $-0.08 | -0.77% | 27,963 | $10.34 | $10.22 $10.60 |
| Sep 16, 2026 | $10.80 | $10.91 | $10.33 | $10.33 | $-0.46 | -4.26% | 37,589 | $10.53 | $10.33 $10.91 |
| Sep 15, 2026 | $10.87 | $11.56 | $10.71 | $10.79 | +$0.03 | +0.28% | 38,743 | $10.92 | $10.71 $11.56 |
| Sep 14, 2026 | $10.47 | $10.85 | $10.47 | $10.76 | +$0.18 | +1.70% | 76,764 | $10.68 | $10.47 $10.85 |
| Sep 11, 2026 | $10.50 | $10.76 | $10.33 | $10.58 | +$0.16 | +1.54% | 121,240 | $10.52 | $10.33 $10.76 |
| Sep 10, 2026 | $10.01 | $10.71 | $10.01 | $10.42 | +$0.09 | +0.87% | 90,923 | $10.38 | $10.01 $10.71 |
| Sep 9, 2026 | $10.67 | $10.70 | $10.21 | $10.33 | $-0.34 | -3.19% | 42,305 | $10.33 | $10.21 $10.70 |
| Sep 8, 2026 | $10.97 | $11.16 | $10.62 | $10.67 | $-0.54 | -4.82% | 51,110 | $10.81 | $10.62 $11.16 |
| Sep 4, 2026 | $11.11 | $11.39 | $10.85 | $11.21 | +$0.24 | +2.19% | 59,768 | $11.24 | $10.85 $11.39 |
| Sep 3, 2026 | $11.15 | $11.64 | $10.91 | $10.97 | $-0.13 | -1.17% | 30,995 | $11.12 | $10.91 $11.64 |
| Sep 2, 2026 | $11.50 | $11.94 | $11.05 | $11.10 | $-0.31 | -2.72% | 36,686 | $11.40 | $11.05 $11.94 |
| Sep 1, 2026 | $11.94 | $12.25 | $11.33 | $11.41 | $-0.67 | -5.55% | 32,515 | $11.66 | $11.33 $12.25 |
| Aug 31, 2026 | $12.31 | $12.75 | $11.89 | $12.08 | $-0.26 | -2.11% | 56,689 | $12.13 | $11.89 $12.75 |
| Aug 28, 2026 | $12.15 | $12.64 | $12.15 | $12.34 | +$0.19 | +1.56% | 157,445 | $12.38 | $12.15 $12.64 |
| Aug 27, 2026 | $12.44 | $12.55 | $12.06 | $12.15 | $-0.39 | -3.11% | 26,493 | $12.28 | $12.06 $12.55 |