Smith Douglas Homes Stock Price History
NYSE: SDHCConsumer DiscretionaryHomebuildingUSD
10.15-0.06 (-0.59%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SDHC price history at a glance
The price history for Smith Douglas Homes (SDHC) on this page begins on January 8, 2024, when the stock closed at $23.93; it most recently closed at $10.15 on October 5, 2026. The highest price in this record is $39.50, reached on September 16, 2024; the latest close is 74.3% below that peak. Over roughly 3 years the share price changed -57.6%, a -26.9% compound annual price return (excluding dividends).
In the last 12 months alone, SDHC has lost 35.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $39.50
- Date of high
- Sep 16, 2024
- Low since 2024
- $9.75
- Date of low
- Sep 21, 2026
- 52-week high
- $23.49
- 52-week low
- $9.75
- IPO year
- 2024
- Last close
- $10.15
SDHC returns
1 week
+0.69%
1 month
-1.74%
3 months
-34.22%
6 months
-31.97%
Year to date
-39.48%
1 year
-35.88%
SDHC price return, excluding dividends.
SDHC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.15 | -39.76% |
| 2025 | 16.85 | -31.20% |
| 2024 | 24.49 | +2.34% |
2026 return is year to date.
SDHC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.15 | 10.46 | 9.88 | 10.15 | -0.59% | |
| 9.84 | 10.35 | 9.75 | 10.21 | +3.34% | |
| 10.08 | 10.30 | 9.88 | 9.88 | -3.04% | |
| 10.26 | 10.27 | 10.00 | 10.19 | +1.19% | |
| 10.14 | 10.47 | 10.07 | 10.07 | -0.10% | |
| 10.33 | 10.88 | 10.04 | 10.08 | -0.59% | |
| 10.06 | 10.28 | 9.85 | 10.14 | -0.20% | |
| 10.26 | 10.45 | 10.07 | 10.16 | -0.88% | |
| 10.15 | 10.44 | 10.15 | 10.25 | -0.29% | |
| 10.25 | 10.45 | 10.20 | 10.28 | 0.00% | |
| 10.47 | 10.61 | 10.27 | 10.28 | -2.10% | |
| 10.37 | 10.70 | 10.11 | 10.50 | +1.74% | |
| 10.22 | 10.56 | 9.89 | 10.32 | -0.29% | |
| 9.90 | 10.38 | 9.87 | 10.35 | +4.65% | |
| 10.04 | 10.08 | 9.75 | 9.89 | -1.49% | |
| 10.16 | 10.27 | 9.91 | 10.04 | -2.05% | |
| 10.58 | 10.60 | 10.22 | 10.25 | -0.77% | |
| 10.80 | 10.91 | 10.33 | 10.33 | -4.26% | |
| 10.87 | 11.56 | 10.71 | 10.79 | +0.28% | |
| 10.47 | 10.85 | 10.47 | 10.76 | +1.70% | |
| 10.50 | 10.76 | 10.33 | 10.58 | +1.54% | |
| 10.01 | 10.71 | 10.01 | 10.42 | +0.87% | |
| 10.67 | 10.70 | 10.21 | 10.33 | -3.19% | |
| 10.97 | 11.16 | 10.62 | 10.67 | -4.82% | |
| 11.11 | 11.39 | 10.85 | 11.21 | +2.19% | |
| 11.15 | 11.64 | 10.91 | 10.97 | -1.17% | |
| 11.50 | 11.94 | 11.05 | 11.10 | -2.72% | |
| 11.94 | 12.25 | 11.33 | 11.41 | -5.55% | |
| 12.31 | 12.75 | 11.89 | 12.08 | -2.11% | |
| 12.15 | 12.64 | 12.15 | 12.34 | +1.56% | |
| 12.44 | 12.55 | 12.06 | 12.15 | -3.11% | |
| 12.46 | 12.64 | 12.29 | 12.54 | +0.97% | |
| 12.66 | 12.91 | 12.01 | 12.42 | 0.00% | |
| 12.47 | 13.30 | 12.27 | 12.42 | +0.08% | |
| 12.57 | 12.70 | 12.33 | 12.41 | -0.56% | |
| 13.11 | 13.14 | 12.43 | 12.48 | -6.45% | |
| 13.78 | 13.99 | 13.28 | 13.34 | -0.89% | |
| 13.89 | 14.30 | 13.21 | 13.46 | -3.79% | |
| 14.18 | 14.32 | 13.52 | 13.99 | +0.07% | |
| 14.06 | 14.50 | 13.98 | 13.98 | -1.34% | |
| 13.81 | 14.33 | 13.78 | 14.17 | -0.84% | |
| 14.15 | 14.85 | 14.15 | 14.29 | -0.69% | |
| 14.11 | 14.70 | 14.11 | 14.39 | +3.67% | |
| 13.78 | 14.25 | 13.37 | 13.88 | +0.14% | |
| 14.01 | 14.80 | 13.42 | 13.86 | -1.35% | |
| 14.83 | 15.14 | 13.64 | 14.05 | -9.65% | |
| 15.13 | 15.55 | 15.13 | 15.55 | +2.03% | |
| 14.90 | 15.42 | 14.56 | 15.24 | +2.90% | |
| 14.95 | 15.25 | 14.81 | 14.81 | -0.13% | |
| 14.81 | 15.20 | 14.55 | 14.83 | -0.80% | |
| 15.10 | 15.14 | 14.54 | 14.95 | -0.60% | |
| 15.33 | 15.75 | 14.72 | 15.04 | -3.28% | |
| 15.39 | 15.67 | 15.20 | 15.55 | +4.22% | |
| 15.33 | 15.74 | 14.83 | 14.92 | -2.23% | |
| 15.06 | 15.61 | 14.88 | 15.26 | +4.23% | |
| 14.31 | 14.94 | 14.15 | 14.64 | -0.20% | |
| 14.74 | 15.12 | 14.55 | 14.67 | +1.52% | |
| 14.49 | 14.92 | 14.04 | 14.45 | -1.37% | |
| 15.63 | 15.93 | 14.45 | 14.65 | -5.12% | |
| 16.00 | 16.28 | 15.41 | 15.44 | -3.38% | |
| 15.32 | 16.05 | 15.25 | 15.98 | +5.34% | |
| 15.85 | 16.12 | 15.10 | 15.17 | -3.38% | |
| 15.52 | 15.89 | 15.39 | 15.70 | +1.55% | |
| 15.18 | 16.03 | 15.18 | 15.46 | +0.19% | |
| 15.34 | 16.19 | 15.34 | 15.43 | +1.31% | |
| 15.44 | 15.69 | 14.99 | 15.23 | -1.30% | |
| 15.37 | 16.00 | 15.09 | 15.43 | +0.13% | |
| 15.59 | 15.92 | 15.26 | 15.41 | -0.71% | |
| 15.91 | 15.99 | 14.99 | 15.52 | -2.45% | |
| 15.75 | 16.17 | 15.32 | 15.91 | +2.58% | |
| 15.51 | 15.77 | 14.99 | 15.51 | -0.19% | |
| 15.06 | 15.92 | 14.96 | 15.54 | +3.67% | |
| 14.57 | 15.30 | 14.26 | 14.99 | +2.67% | |
| 14.17 | 14.71 | 13.94 | 14.60 | +2.24% | |
| 14.59 | 14.97 | 14.14 | 14.28 | -0.42% | |
| 13.40 | 14.65 | 13.40 | 14.34 | +8.31% | |
| 13.19 | 13.49 | 13.14 | 13.24 | -0.53% | |
| 13.85 | 13.94 | 13.18 | 13.31 | -3.20% | |
| 13.23 | 13.85 | 13.16 | 13.75 | +3.77% | |
| 13.84 | 14.13 | 13.00 | 13.25 | -3.36% | |
| 13.17 | 14.48 | 12.68 | 13.71 | +3.32% | |
| 13.70 | 13.97 | 13.27 | 13.27 | -1.85% | |
| 13.85 | 14.10 | 13.51 | 13.52 | -1.53% | |
| 13.14 | 13.85 | 12.88 | 13.73 | +5.86% | |
| 13.17 | 13.46 | 12.86 | 12.97 | -2.11% | |
| 13.24 | 13.60 | 13.02 | 13.25 | +0.08% | |
| 12.83 | 13.52 | 12.50 | 13.24 | +4.42% | |
| 12.90 | 12.99 | 12.61 | 12.68 | -2.39% | |
| 12.90 | 13.21 | 12.39 | 12.99 | +2.20% | |
| 12.83 | 13.16 | 12.38 | 12.71 | -1.09% | |
| 13.15 | 13.70 | 12.78 | 12.85 | -2.28% | |
| 11.96 | 13.15 | 11.30 | 13.15 | +9.95% | |
| 12.45 | 12.60 | 11.96 | 11.96 | -3.00% | |
| 12.27 | 12.54 | 12.03 | 12.33 | -0.40% | |
| 12.00 | 12.53 | 12.00 | 12.38 | +3.25% | |
| 11.93 | 12.13 | 11.77 | 11.99 | +2.57% | |
| 11.50 | 11.92 | 11.29 | 11.69 | +0.52% | |
| 11.49 | 11.77 | 11.13 | 11.63 | +1.75% | |
| 10.72 | 11.55 | 10.72 | 11.43 | +5.44% | |
| 11.31 | 11.41 | 10.81 | 10.84 | -3.99% | |
| 11.17 | 11.92 | 11.17 | 11.29 | +1.07% | |
| 11.49 | 11.84 | 11.00 | 11.17 | -3.79% | |
| 11.65 | 11.93 | 11.34 | 11.61 | +0.61% | |
| 11.88 | 11.98 | 11.44 | 11.54 | -3.11% | |
| 12.67 | 12.67 | 11.83 | 11.91 | -5.48% | |
| 13.05 | 13.05 | 12.47 | 12.60 | -3.08% | |
| 13.01 | 13.07 | 12.71 | 13.00 | +0.85% | |
| 13.17 | 13.24 | 12.46 | 12.89 | -0.92% | |
| 13.29 | 13.67 | 12.94 | 13.01 | -0.15% | |
| 12.73 | 13.22 | 12.73 | 13.03 | +2.68% | |
| 13.67 | 13.87 | 12.59 | 12.69 | -9.03% | |
| 13.96 | 14.32 | 13.71 | 13.95 | -1.62% | |
| 13.35 | 14.48 | 13.08 | 14.18 | +6.38% | |
| 14.17 | 14.41 | 12.99 | 13.33 | -3.12% | |
| 13.81 | 14.13 | 13.61 | 13.76 | 0.00% | |
| 14.13 | 14.20 | 13.66 | 13.76 | -2.62% | |
| 14.34 | 14.61 | 13.01 | 14.13 | -1.94% | |
| 14.90 | 14.90 | 14.08 | 14.41 | -0.89% | |
| 14.75 | 15.12 | 14.47 | 14.54 | -1.36% | |
| 15.05 | 15.43 | 14.67 | 14.74 | -0.67% | |
| 14.14 | 15.10 | 14.14 | 14.84 | +3.13% | |
| 13.94 | 14.77 | 13.94 | 14.39 | +5.89% | |
| 13.66 | 13.74 | 13.38 | 13.59 | -1.02% | |
| 13.86 | 14.05 | 13.36 | 13.73 | 0.00% | |
| 14.40 | 14.40 | 13.62 | 13.73 | -3.51% | |
| 14.70 | 14.78 | 14.04 | 14.23 | -4.62% | |
| 14.83 | 15.48 | 14.77 | 14.92 | +0.13% | |
| 14.38 | 15.35 | 14.24 | 14.90 | +3.98% | |
| 14.00 | 14.78 | 13.85 | 14.33 | +6.54% | |
| 13.38 | 13.81 | 12.98 | 13.45 | -1.82% | |
| 13.19 | 13.79 | 13.19 | 13.70 | +1.56% | |
| 13.14 | 13.96 | 13.14 | 13.49 | +0.45% | |
| 12.94 | 13.78 | 12.83 | 13.43 | +4.92% | |
| 12.12 | 13.25 | 12.12 | 12.80 | +5.18% | |
| 12.17 | 12.50 | 11.88 | 12.17 | +1.42% | |
| 12.17 | 12.46 | 11.93 | 12.00 | -1.88% | |
| 12.10 | 12.66 | 12.10 | 12.23 | -0.57% | |
| 12.70 | 12.70 | 12.17 | 12.30 | -0.73% | |
| 11.79 | 12.66 | 11.78 | 12.39 | +2.14% | |
| 11.67 | 12.33 | 11.67 | 12.13 | +6.97% | |
| 11.58 | 11.95 | 11.13 | 11.34 | -2.07% | |
| 13.08 | 13.19 | 11.54 | 11.58 | -13.52% | |
| 13.94 | 14.49 | 13.20 | 13.39 | +2.29% | |
| 13.44 | 13.70 | 12.73 | 13.09 | -1.43% | |
| 12.62 | 13.55 | 12.62 | 13.28 | +5.23% | |
| 11.38 | 13.05 | 11.27 | 12.62 | +10.80% | |
| 11.80 | 12.05 | 11.24 | 11.39 | -4.12% | |
| 13.83 | 13.96 | 11.81 | 11.88 | -11.54% | |
| 13.72 | 13.77 | 13.20 | 13.43 | -2.89% | |
| 13.88 | 14.19 | 13.11 | 13.83 | -1.21% | |
| 14.31 | 14.33 | 13.54 | 14.00 | -2.30% | |
| 14.51 | 14.64 | 14.06 | 14.33 | -3.37% | |
| 15.05 | 15.30 | 14.65 | 14.83 | -0.20% | |
| 15.11 | 15.39 | 14.50 | 14.86 | -3.26% | |
| 15.40 | 15.80 | 15.18 | 15.36 | -2.17% | |
| 15.59 | 15.99 | 15.59 | 15.70 | -0.32% | |
| 16.00 | 16.55 | 15.70 | 15.75 | -0.63% | |
| 16.35 | 16.35 | 15.69 | 15.85 | -3.24% | |
| 16.67 | 17.00 | 16.27 | 16.38 | -2.85% | |
| 16.86 | 17.00 | 16.09 | 16.86 | -0.47% | |
| 17.03 | 17.31 | 16.90 | 16.94 | -0.70% | |
| 17.84 | 17.89 | 16.97 | 17.06 | -4.69% | |
| 18.31 | 18.66 | 17.81 | 17.90 | -1.97% | |
| 18.49 | 18.69 | 17.72 | 18.26 | -1.30% | |
| 18.26 | 19.38 | 17.90 | 18.50 | +3.01% | |
| 18.93 | 19.82 | 17.95 | 17.96 | -1.64% | |
| 19.00 | 19.00 | 17.97 | 18.26 | -3.74% | |
| 18.06 | 19.19 | 17.98 | 18.97 | +6.16% | |
| 18.02 | 18.41 | 17.76 | 17.87 | -0.17% | |
| 18.13 | 18.45 | 17.74 | 17.90 | -0.22% | |
| 18.47 | 18.58 | 17.84 | 17.94 | -3.03% | |
| 18.00 | 18.74 | 17.81 | 18.50 | +3.12% | |
| 17.91 | 18.94 | 17.59 | 17.94 | 0.00% | |
| 17.81 | 18.26 | 17.00 | 17.94 | -0.55% | |
| 17.88 | 18.62 | 17.72 | 18.04 | -0.61% | |
| 18.45 | 18.95 | 17.46 | 18.15 | +0.89% | |
| 18.37 | 18.52 | 17.11 | 17.99 | -2.65% | |
| 19.43 | 19.44 | 18.26 | 18.48 | -4.94% | |
| 19.57 | 20.14 | 19.17 | 19.44 | +1.30% | |
| 20.41 | 20.41 | 18.82 | 19.19 | -5.98% | |
| 20.90 | 21.25 | 20.39 | 20.41 | -1.35% | |
| 21.22 | 21.24 | 20.35 | 20.69 | -1.48% | |
| 20.35 | 21.41 | 20.18 | 21.00 | +0.48% | |
| 21.64 | 22.50 | 20.61 | 20.90 | -5.22% | |
| 21.11 | 22.32 | 21.01 | 22.05 | +4.85% | |
| 20.46 | 21.24 | 20.27 | 21.03 | +0.96% | |
| 19.42 | 21.21 | 19.42 | 20.83 | +6.93% | |
| 19.24 | 19.61 | 18.99 | 19.48 | +0.98% | |
| 17.58 | 19.30 | 17.58 | 19.29 | +10.29% | |
| 17.03 | 17.90 | 17.03 | 17.49 | +0.58% | |
| 17.57 | 17.75 | 17.22 | 17.39 | -1.02% | |
| 17.85 | 17.85 | 16.95 | 17.57 | -2.33% | |
| 16.94 | 18.28 | 16.94 | 17.99 | +6.77% | |
| 16.85 | 17.08 | 16.55 | 16.85 | +0.48% | |
| 16.89 | 17.00 | 16.54 | 16.77 | -0.47% | |
| 17.25 | 17.59 | 16.76 | 16.85 | -2.49% | |
| 17.51 | 17.90 | 17.16 | 17.28 | -1.76% | |
| 17.58 | 18.08 | 17.02 | 17.59 | -0.06% | |
| 17.90 | 17.96 | 17.18 | 17.60 | -2.55% | |
| 19.91 | 19.91 | 17.98 | 18.06 | -10.15% | |
| 20.16 | 20.64 | 19.86 | 20.10 | +0.20% | |
| 20.44 | 20.93 | 19.83 | 20.06 | -3.09% | |
| 20.01 | 20.70 | 19.78 | 20.70 | +4.60% | |
| 19.98 | 20.43 | 19.48 | 19.79 | -1.49% | |
| 20.93 | 20.93 | 19.99 | 20.09 | -3.23% | |
| 22.24 | 23.49 | 20.66 | 20.76 | -6.32% | |
| 21.78 | 22.40 | 21.52 | 22.16 | +1.33% | |
| 21.01 | 22.41 | 20.97 | 21.87 | +4.09% | |
| 20.17 | 21.30 | 19.72 | 21.01 | +5.10% | |
| 20.50 | 20.94 | 19.82 | 19.99 | -4.03% | |
| 20.57 | 21.19 | 19.96 | 20.83 | +0.77% | |
| 20.55 | 21.16 | 20.54 | 20.67 | -0.10% | |
| 21.24 | 21.87 | 20.31 | 20.69 | -3.72% | |
| 20.62 | 21.76 | 20.50 | 21.49 | +4.12% | |
| 19.67 | 21.00 | 19.43 | 20.64 | +5.31% | |
| 19.30 | 19.83 | 19.13 | 19.60 | +0.93% | |
| 19.60 | 19.81 | 19.24 | 19.42 | +0.26% | |
| 18.88 | 19.50 | 18.68 | 19.37 | +1.36% | |
| 17.87 | 19.26 | 17.87 | 19.11 | +7.91% | |
| 17.36 | 17.98 | 17.12 | 17.71 | +1.72% | |
| 16.04 | 17.50 | 16.04 | 17.41 | +8.47% | |
| 16.50 | 16.92 | 15.95 | 16.05 | -1.77% | |
| 16.25 | 16.43 | 15.89 | 16.34 | +0.68% | |
| 16.34 | 16.69 | 16.20 | 16.23 | -2.52% | |
| 17.63 | 17.74 | 16.55 | 16.65 | -5.24% | |
| 17.07 | 17.64 | 17.00 | 17.57 | +0.98% | |
| 17.52 | 18.24 | 17.25 | 17.40 | -1.58% | |
| 17.98 | 18.54 | 17.10 | 17.68 | -0.73% | |
| 17.36 | 17.85 | 17.19 | 17.81 | +2.47% | |
| 17.62 | 17.90 | 17.00 | 17.38 | +0.29% | |
| 16.64 | 17.38 | 16.41 | 17.33 | +3.40% | |
| 17.82 | 17.97 | 16.72 | 16.76 | -6.42% | |
| 17.00 | 18.58 | 16.65 | 17.91 | +2.87% | |
| 17.81 | 17.81 | 17.38 | 17.41 | -2.41% | |
| 17.25 | 17.96 | 17.21 | 17.84 | +2.12% | |
| 17.93 | 17.93 | 17.32 | 17.47 | -1.36% | |
| 17.57 | 18.02 | 17.09 | 17.71 | +0.68% | |
| 17.75 | 18.57 | 17.42 | 17.59 | -1.62% | |
| 17.62 | 18.26 | 17.62 | 17.88 | -0.11% | |
| 17.83 | 18.09 | 17.68 | 17.90 | +0.90% | |
| 17.79 | 17.84 | 17.49 | 17.74 | +1.78% | |
| 16.99 | 17.46 | 16.74 | 17.43 | +4.00% | |
| 16.88 | 17.00 | 16.59 | 16.76 | -1.18% | |
| 16.40 | 17.29 | 16.35 | 16.96 | +2.48% | |
| 16.56 | 16.68 | 16.33 | 16.55 | +0.61% | |
| 15.84 | 16.45 | 15.84 | 16.45 | +3.20% | |
| 17.00 | 17.00 | 15.41 | 15.94 | +0.19% | |
| 16.30 | 16.46 | 15.88 | 15.91 | -1.67% | |
| 15.55 | 16.55 | 15.55 | 16.18 | +2.73% | |
| 15.82 | 15.98 | 15.00 | 15.75 | +2.01% | |
| 15.69 | 16.00 | 15.19 | 15.44 | -2.46% | |
| 16.29 | 16.64 | 15.76 | 15.83 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SDHC chart for longer ranges.