Smith Douglas Homes Corp. Class A Common Stock (SDHC)

Historical Prices For Smith Douglas Homes Corp. Class A Common Stock (SDHC)

Date Range:

2025-06-28 - 2025-09-28

Date	Open	High	Low	Close	Volume	Adjusted Close
9/26/2025	18.11	18.40	17.73	18.26	76,137	18.26
9/25/2025	17.41	18.57	17.28	17.99	137,872	17.99
9/24/2025	17.36	18.19	17.08	17.56	367,458	17.56
9/23/2025	17.54	17.79	17.24	17.32	59,185	17.32
9/22/2025	18.28	19.16	17.34	17.47	103,261	17.47
9/19/2025	18.47	18.70	18.08	18.45	96,503	18.45
9/18/2025	18.58	19.24	18.27	18.50	102,172	18.50
9/17/2025	18.83	19.30	18.22	18.43	228,739	18.43
9/16/2025	18.50	19.23	18.04	18.55	78,217	18.55
9/15/2025	19.32	19.37	18.51	18.57	36,041	18.57
9/12/2025	19.47	20.32	19.02	19.29	32,930	19.29
9/11/2025	18.65	19.62	18.65	19.47	56,316	19.47
9/10/2025	19.70	19.72	18.51	18.62	29,901	18.62
9/09/2025	20.64	20.64	19.39	19.56	39,710	19.56
9/08/2025	20.88	20.88	20.32	20.79	49,349	20.79
9/05/2025	19.49	21.01	19.23	21.01	82,716	21.01
9/04/2025	19.10	19.61	19.02	19.10	60,805	19.10
9/03/2025	18.55	19.21	18.42	18.90	62,620	18.90
9/02/2025	19.28	19.58	18.64	18.75	66,709	18.75
8/29/2025	20.22	20.67	19.50	19.61	96,359	19.61
8/28/2025	19.88	20.21	19.70	20.18	33,237	20.18
8/27/2025	19.63	20.42	19.63	19.68	52,699	19.68
8/26/2025	20.72	20.72	19.59	19.73	35,552	19.73
8/25/2025	20.45	20.68	19.74	20.61	39,442	20.61
8/22/2025	19.55	21.03	19.18	20.63	138,785	20.63
8/21/2025	19.63	19.75	18.93	19.23	53,952	19.23
8/20/2025	20.60	21.00	19.37	19.82	54,223	19.82
8/19/2025	20.46	20.89	20.35	20.53	43,941	20.53
8/18/2025	20.20	20.61	20.00	20.32	45,657	20.32
8/15/2025	20.45	21.99	20.00	20.11	167,133	20.11
8/14/2025	20.43	21.29	19.93	20.19	63,721	20.19
8/13/2025	19.02	21.20	18.45	20.96	80,477	20.96
8/12/2025	17.60	18.77	17.50	18.74	58,937	18.74
8/11/2025	18.24	18.58	17.00	17.31	81,525	17.31
8/08/2025	18.79	19.18	18.32	18.39	41,436	18.39
8/07/2025	19.67	19.67	18.64	18.77	49,291	18.77
8/06/2025	19.30	20.00	18.49	19.36	59,013	19.36
8/05/2025	19.39	20.34	19.39	20.10	56,292	20.10
8/04/2025	19.55	20.09	19.52	19.83	45,608	19.83
8/01/2025	18.73	19.49	18.58	19.43	85,403	19.43
7/31/2025	19.13	19.40	18.55	18.84	49,620	18.84
7/30/2025	20.09	20.36	19.21	19.40	36,081	19.40
7/29/2025	20.55	20.55	20.08	20.17	63,999	20.17
7/28/2025	20.60	20.75	20.34	20.57	130,949	20.57
7/25/2025	21.04	21.04	20.00	20.51	69,191	20.51
7/24/2025	22.60	23.50	20.74	20.82	82,124	20.82
7/23/2025	22.24	22.77	21.62	22.59	64,121	22.59
7/22/2025	20.08	21.75	19.53	21.66	58,297	21.66
7/21/2025	19.62	20.00	19.50	19.76	57,554	19.76
7/18/2025	20.10	20.20	19.22	19.35	57,123	19.35
7/17/2025	19.88	20.41	19.65	19.87	65,696	19.87
7/16/2025	19.08	19.82	18.91	19.79	70,317	19.79
7/15/2025	20.67	20.74	19.07	19.08	43,185	19.08
7/14/2025	20.50	21.04	20.38	20.63	66,377	20.63
7/11/2025	21.05	21.30	20.76	20.84	40,147	20.84
7/10/2025	20.74	21.92	20.74	21.29	149,027	21.29
7/09/2025	19.95	20.99	19.92	20.84	32,851	20.84
7/08/2025	19.73	20.23	19.60	19.85	54,569	19.85
7/07/2025	19.97	20.09	19.60	19.71	40,410	19.71
7/03/2025	20.17	21.00	19.98	19.98	23,478	19.98
7/02/2025	20.41	20.51	19.80	20.18	100,220	20.18
7/01/2025	19.25	21.77	18.90	20.30	86,029	20.30
6/30/2025	19.57	19.95	19.15	19.42	131,761	19.42