Smith Douglas Homes

SDHC
🏛️ usa →
17.66
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 26.15 26.43 25.51 25.64 0.3M
2024-12-30 26.50 26.55 25.86 25.99 0.2M
2024-12-27 26.77 27.62 26.74 26.74 0.2M
2024-12-26 27.30 27.69 26.41 27.18 0.6M
2024-12-24 26.91 27.99 26.88 27.50 0.1M
2024-12-23 27.75 28.09 27.04 27.09 0.1M
2024-12-20 28.26 28.56 27.49 27.82 0.2M
2024-12-19 30.82 31.46 28.35 28.44 0.3M
2024-12-18 32.12 32.50 30.91 31.01 0.1M
2024-12-17 31.65 33.02 31.63 32.14 0.1M
2024-12-16 32.34 32.67 31.04 31.92 0.1M
2024-12-13 32.84 32.98 31.53 32.37 0.1M
2024-12-12 33.18 33.18 32.77 33.00 0.0M
2024-12-11 32.97 33.40 32.40 33.27 0.1M
2024-12-10 33.50 33.51 32.49 32.89 0.1M
2024-12-09 33.46 33.72 33.20 33.64 0.0M
2024-12-06 32.42 33.54 32.42 33.10 0.0M
2024-12-05 32.34 33.07 32.13 32.94 0.1M
2024-12-04 33.95 33.95 32.30 32.49 0.1M
2024-12-03 33.38 34.00 33.30 33.95 0.1M
2024-12-02 33.59 33.95 33.50 33.77 0.0M
2024-11-29 33.50 33.95 33.46 33.70 0.0M
2024-11-27 33.24 33.76 33.03 33.67 0.0M
2024-11-26 32.84 33.10 31.75 32.75 0.0M
2024-11-25 33.28 34.48 32.83 33.14 0.1M
2024-11-22 32.03 33.76 31.38 33.59 0.1M
2024-11-21 30.85 32.19 30.85 31.52 0.1M
2024-11-20 30.51 31.26 29.92 31.24 0.1M
2024-11-19 29.50 30.50 28.70 30.15 0.1M
2024-11-18 30.74 30.90 29.63 29.65 0.0M
2024-11-15 30.69 31.59 30.01 30.52 0.1M
2024-11-14 31.65 32.21 30.01 30.51 0.1M
2024-11-13 32.80 32.94 30.75 31.05 0.2M
2024-11-12 35.70 35.70 32.96 33.11 0.1M
2024-11-11 36.78 37.90 35.67 35.67 0.0M
2024-11-08 34.50 36.95 33.63 36.33 0.1M
2024-11-07 33.81 34.82 33.81 34.18 0.0M
2024-11-06 36.22 36.29 32.99 34.08 0.1M
2024-11-05 32.85 35.27 32.85 35.10 0.0M
2024-11-04 33.57 34.46 33.09 33.18 0.0M
2024-11-01 33.57 33.85 32.97 33.57 0.0M
2024-10-31 34.25 34.55 32.94 33.12 0.0M
2024-10-30 34.03 34.75 34.03 34.30 0.0M
2024-10-29 33.36 34.09 32.50 34.03 0.0M
2024-10-28 34.32 35.89 34.03 34.07 0.0M
2024-10-25 34.37 34.46 34.08 34.09 0.0M
2024-10-24 33.80 34.27 33.61 34.25 0.0M
2024-10-23 32.96 33.92 32.96 33.48 0.1M
2024-10-22 35.07 35.07 33.02 33.04 0.0M
2024-10-21 37.50 37.72 35.01 35.28 0.0M
2024-10-18 36.78 37.57 36.78 37.50 0.0M
2024-10-17 36.86 37.24 35.57 36.76 0.0M
2024-10-16 37.41 37.67 36.30 36.58 0.0M
2024-10-15 37.01 38.06 36.75 37.40 0.1M
2024-10-14 36.83 37.01 36.31 36.63 0.0M
2024-10-11 37.25 37.65 36.81 37.07 0.0M
2024-10-10 37.91 38.36 36.55 37.15 0.0M
2024-10-09 38.35 39.46 37.96 38.43 0.0M
2024-10-08 36.69 38.32 36.62 38.32 0.0M
2024-10-07 37.04 37.04 36.27 36.76 0.0M
2024-10-04 38.70 38.96 37.00 37.01 0.1M
2024-10-03 37.41 38.26 37.41 38.02 0.1M
2024-10-02 37.33 37.56 36.64 37.56 0.1M
2024-10-01 37.53 38.31 37.24 37.52 0.2M
2024-09-30 36.86 38.27 36.54 37.78 0.2M
2024-09-27 35.96 37.36 35.51 36.90 0.1M
2024-09-26 35.49 35.72 34.90 35.56 0.1M
2024-09-25 35.26 35.99 34.73 34.88 0.1M
2024-09-24 36.08 36.11 34.52 35.73 0.1M
2024-09-23 37.29 37.50 32.74 35.67 0.3M
2024-09-20 38.69 38.69 36.64 37.47 0.1M
2024-09-19 38.97 39.33 37.95 38.69 0.1M
2024-09-18 38.07 39.50 37.15 37.76 0.1M
2024-09-17 36.00 39.48 36.00 38.04 0.5M
2024-09-16 36.84 36.94 35.70 35.86 0.1M
2024-09-13 36.75 37.09 36.27 36.36 0.1M
2024-09-12 34.17 37.65 34.17 36.57 0.4M
2024-09-11 34.69 34.75 33.90 34.42 0.1M
2024-09-10 33.95 34.70 33.47 34.63 0.1M
2024-09-09 34.77 35.20 33.92 33.99 0.1M
2024-09-06 34.34 34.96 34.09 34.52 0.1M
2024-09-05 35.13 35.70 34.15 34.26 0.0M
2024-09-04 34.29 35.01 33.95 34.81 0.1M
2024-09-03 36.66 36.86 34.68 34.68 0.1M
2024-08-30 37.28 37.68 36.20 36.66 0.1M
2024-08-29 35.96 37.69 35.55 37.03 0.1M
2024-08-28 36.45 37.25 35.29 35.42 0.1M
2024-08-27 37.75 38.03 36.45 36.50 0.1M
2024-08-26 37.04 37.97 36.48 37.97 0.2M
2024-08-23 36.46 38.48 36.45 36.59 0.1M
2024-08-22 35.86 36.23 35.61 36.00 0.1M
2024-08-21 36.22 36.46 35.61 35.61 0.1M
2024-08-20 37.16 37.80 35.81 35.81 0.1M
2024-08-19 34.28 37.17 33.31 37.14 0.2M
2024-08-16 34.12 34.99 33.53 34.30 0.2M
2024-08-15 35.50 36.07 33.97 34.46 0.1M
2024-08-14 34.99 37.74 33.67 35.02 0.3M
2024-08-13 31.83 33.00 31.54 32.56 0.2M
2024-08-12 32.49 32.49 31.33 31.83 0.1M
2024-08-09 30.93 32.80 30.93 32.17 0.1M
2024-08-08 31.21 32.23 30.73 31.11 0.2M
2024-08-07 30.56 31.30 30.19 30.64 0.3M
2024-08-06 30.80 30.88 28.39 30.38 0.1M
2024-08-05 29.45 30.75 28.64 30.70 0.6M
2024-08-02 31.47 32.75 29.90 30.85 0.1M
2024-08-01 32.73 33.29 31.82 32.24 0.1M
2024-07-31 33.12 34.20 32.47 32.89 0.1M
2024-07-30 32.07 33.06 31.58 32.95 0.2M
2024-07-29 32.10 32.53 31.34 32.07 0.1M
2024-07-26 31.60 32.55 31.50 31.97 0.1M
2024-07-25 29.64 31.17 29.64 30.83 0.2M
2024-07-24 29.68 30.58 29.51 29.77 0.3M
2024-07-23 29.23 31.24 29.23 30.09 0.2M
2024-07-22 29.21 29.47 28.22 29.23 0.1M
2024-07-19 28.00 29.36 27.80 28.85 0.1M
2024-07-18 27.19 29.43 27.13 27.73 0.4M
2024-07-17 26.10 27.41 26.00 27.31 0.1M
2024-07-16 24.61 26.52 24.59 26.19 0.2M
2024-07-15 24.07 25.00 24.07 24.17 0.1M
2024-07-12 23.21 24.38 23.21 24.23 0.1M
2024-07-11 22.35 23.52 22.15 23.08 0.2M
2024-07-10 21.23 21.62 21.01 21.62 0.1M
2024-07-09 21.06 21.48 20.84 21.23 0.1M
2024-07-08 21.47 21.50 20.89 21.12 0.1M
2024-07-05 21.07 21.47 20.55 21.40 0.1M
2024-07-03 21.25 21.97 20.89 20.89 0.1M
2024-07-02 23.02 23.25 21.37 21.49 0.2M
2024-07-01 23.73 23.73 22.32 22.91 0.4M
2024-06-28 23.17 23.44 22.43 23.38 0.2M
2024-06-27 23.12 23.92 22.57 23.09 0.2M
2024-06-26 23.33 23.33 22.91 23.01 0.1M
2024-06-25 23.28 23.92 23.16 23.50 0.1M
2024-06-24 22.69 23.48 22.56 23.38 0.1M
2024-06-21 22.45 22.97 22.40 22.80 0.3M
2024-06-20 22.47 23.33 21.98 22.37 0.1M
2024-06-18 24.00 24.01 22.05 22.34 0.1M
2024-06-17 24.68 25.56 23.97 24.15 0.1M
2024-06-14 24.48 25.99 24.01 25.02 0.1M
2024-06-13 26.50 26.50 24.76 24.82 0.3M
2024-06-12 25.28 26.38 25.28 26.35 0.1M
2024-06-11 25.20 25.21 24.44 24.47 0.1M
2024-06-10 25.30 25.56 25.10 25.20 0.1M
2024-06-07 25.30 25.58 25.10 25.49 0.1M
2024-06-06 25.99 26.11 25.30 25.36 0.0M
2024-06-05 25.69 26.09 25.30 26.01 0.1M
2024-06-04 25.85 25.85 25.14 25.42 0.1M
2024-06-03 26.06 26.24 25.30 25.63 0.1M
2024-05-31 26.53 26.74 25.60 25.79 0.1M
2024-05-30 24.59 26.51 24.00 26.38 0.1M
2024-05-29 24.66 25.21 24.33 24.33 0.1M
2024-05-28 26.30 26.30 25.00 25.00 0.1M
2024-05-24 26.35 26.84 26.06 26.26 0.1M
2024-05-23 26.97 27.34 25.92 26.24 0.1M
2024-05-22 27.37 27.37 26.29 26.78 0.1M
2024-05-21 28.30 28.62 27.42 27.43 0.0M
2024-05-20 29.63 29.63 28.29 28.50 0.1M
2024-05-17 28.91 29.65 28.55 29.60 0.1M
2024-05-16 29.03 29.15 28.24 28.60 0.2M
2024-05-15 28.72 29.90 28.45 29.22 0.1M
2024-05-14 26.50 29.27 26.50 28.28 0.2M
2024-05-13 30.02 30.83 29.32 29.39 0.1M
2024-05-10 29.71 30.32 29.31 30.12 0.1M
2024-05-09 28.82 29.57 28.73 29.43 0.1M
2024-05-08 29.37 29.43 28.93 29.00 0.0M
2024-05-07 29.91 29.96 28.99 29.68 0.1M
2024-05-06 30.40 30.64 29.77 30.04 0.1M
2024-05-03 29.43 30.21 29.42 30.21 0.0M
2024-05-02 29.15 29.77 28.46 29.19 0.1M
2024-05-01 29.20 29.81 28.48 29.30 0.1M
2024-04-30 28.72 29.59 28.60 29.07 0.2M
2024-04-29 27.25 29.53 26.98 29.01 0.2M
2024-04-26 26.16 27.28 26.15 27.25 0.1M
2024-04-25 26.19 26.60 25.12 25.84 0.3M
2024-04-24 26.85 26.85 26.14 26.66 0.1M
2024-04-23 26.07 26.95 26.07 26.59 0.2M
2024-04-22 25.14 26.06 25.14 25.95 0.2M
2024-04-19 25.06 25.18 24.34 24.88 0.3M
2024-04-18 26.73 26.89 25.01 25.06 0.3M
2024-04-17 26.70 27.17 26.15 26.71 0.2M
2024-04-16 26.96 27.18 26.50 26.67 0.2M
2024-04-15 28.45 28.45 27.24 27.28 0.1M
2024-04-12 28.65 29.11 28.16 28.20 0.1M
2024-04-11 29.04 29.14 28.56 28.76 0.1M
2024-04-10 28.65 28.72 28.20 28.72 0.1M
2024-04-09 29.44 29.44 28.91 29.00 0.0M
2024-04-08 29.42 29.47 28.55 29.08 0.1M
2024-04-05 29.00 29.25 28.66 29.01 0.1M
2024-04-04 29.00 30.49 28.69 28.71 0.2M
2024-04-03 27.75 28.90 27.65 28.82 0.3M
2024-04-02 28.15 28.15 27.36 27.79 0.1M
2024-04-01 29.68 30.00 28.18 28.60 0.4M
2024-03-28 30.77 31.10 29.70 29.70 0.1M
2024-03-27 30.95 31.42 30.50 30.79 0.1M
2024-03-26 30.90 31.64 30.75 30.88 0.3M
2024-03-25 30.81 31.71 30.65 30.75 0.1M
2024-03-22 30.50 31.59 30.50 30.75 0.1M
2024-03-21 30.50 30.68 30.00 30.50 0.1M
2024-03-20 29.81 31.21 29.60 30.80 0.2M
2024-03-19 30.75 31.20 29.87 30.48 0.1M
2024-03-18 31.50 31.86 30.23 30.73 0.2M
2024-03-15 30.81 32.82 30.61 31.84 0.7M
2024-03-14 30.64 31.17 30.17 30.89 0.1M
2024-03-13 31.07 31.44 30.71 30.94 0.1M
2024-03-12 30.61 31.31 30.51 30.99 0.1M
2024-03-11 30.45 31.10 29.71 30.56 0.1M
2024-03-08 30.60 30.94 30.13 30.51 0.1M
2024-03-07 30.80 31.69 30.32 30.40 0.1M
2024-03-06 30.55 31.85 30.51 30.74 0.1M
2024-03-05 31.70 32.71 30.08 30.49 0.1M
2024-03-04 31.20 32.79 30.98 32.00 0.2M
2024-03-01 29.00 31.49 28.73 31.26 0.2M
2024-02-29 28.62 29.39 28.62 28.84 0.1M
2024-02-28 27.82 28.69 27.50 28.30 0.1M
2024-02-27 28.95 29.32 27.12 28.10 0.1M
2024-02-26 28.94 29.10 28.52 28.83 0.1M
2024-02-23 27.94 29.34 27.90 28.66 0.2M
2024-02-22 28.76 28.97 28.15 28.20 0.1M
2024-02-21 28.29 28.88 28.01 28.39 0.1M
2024-02-20 27.50 28.55 27.50 27.95 0.2M
2024-02-16 27.92 28.23 27.69 28.05 0.1M
2024-02-15 27.12 27.73 26.97 27.73 0.2M
2024-02-14 27.61 27.97 26.90 26.99 0.1M
2024-02-13 27.46 28.05 26.82 27.40 0.2M
2024-02-12 27.84 28.43 27.50 27.52 0.0M
2024-02-09 27.92 27.92 27.45 27.52 0.1M
2024-02-08 27.00 28.16 27.00 27.83 0.2M
2024-02-07 26.05 27.14 26.05 27.12 0.1M
2024-02-06 25.57 26.17 25.39 26.10 0.2M
2024-02-05 25.36 25.79 24.83 25.16 0.2M
2024-02-02 25.04 26.48 24.50 26.10 0.2M
2024-02-01 26.06 26.74 25.00 25.28 0.2M
2024-01-31 26.86 27.29 25.65 25.73 0.1M
2024-01-30 26.21 27.22 25.80 27.00 0.2M
2024-01-29 25.05 26.62 25.05 25.90 0.2M
2024-01-26 26.16 26.33 24.55 24.95 0.2M
2024-01-25 24.99 26.04 24.70 26.01 0.1M
2024-01-24 24.50 25.57 24.22 24.69 0.1M
2024-01-23 24.44 24.77 23.67 24.20 0.1M
2024-01-22 25.05 25.13 24.32 24.49 0.2M
2024-01-19 24.89 25.11 24.16 24.85 0.2M
2024-01-18 24.33 24.67 23.97 24.41 0.3M
2024-01-17 24.00 24.24 23.75 23.94 0.3M
2024-01-16 23.82 24.67 23.50 24.15 0.4M
2024-01-12 24.39 25.13 23.93 23.93 0.7M
2024-01-11 23.50 24.50 23.26 24.00 4.2M