U.S. markets open in 7 hours 37 minutes

Smith Douglas Homes Corp. (SDHC)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
25.42-0.21 (-0.82%)
Al cierre: 04:00PM EDT
25.91 +0.49 (+1.93%)
Fuera de horario: 05:46PM EDT
Periodo de tiempo:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 jun 202425.8525.8525.1425.4225.4269,400
03 jun 202426.0626.2425.3625.6325.6351,500
31 may 202426.5326.7425.5925.7925.7951,300
30 may 202424.5926.5124.0026.3826.38137,200
29 may 202424.6625.2024.3324.3324.3388,800
28 may 202426.3026.3025.0025.0025.00104,800
24 may 202426.3526.8426.0626.2626.2659,900
23 may 202426.9727.3425.9226.2426.24105,700
22 may 202427.3727.3726.2926.7826.7899,000
21 may 202428.3028.6227.4227.4327.4349,200
20 may 202429.6329.6328.2928.5028.5065,500
17 may 202428.9129.6528.5529.6029.6073,300
16 may 202429.0329.1528.2428.6028.60202,600
15 may 202428.7229.9028.4529.2229.2291,700
14 may 202426.5029.2726.5028.2828.28155,900
13 may 202430.0230.8329.3229.3929.39149,900
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 abr 202428.7229.5928.6029.0729.07201,200
29 abr 202427.2529.5326.9829.0129.01223,000
26 abr 202426.1627.2826.1527.2527.2553,600
25 abr 202426.1926.6025.1225.8425.84277,600
24 abr 202426.8526.8526.1426.6626.6675,700
23 abr 202426.0726.9526.0726.5926.59204,900
22 abr 202425.1426.0625.1425.9525.95176,000
19 abr 202425.0625.1824.3424.8824.88294,500
18 abr 202426.7326.8925.0125.0625.06288,200
17 abr 202426.7027.1726.1526.7126.71191,500
16 abr 202426.9627.1826.5026.6726.67162,700
15 abr 202428.4528.4527.2427.2827.28115,500
12 abr 202428.6529.1128.1628.2028.20122,100
11 abr 202429.0429.1428.5628.7628.7676,000
10 abr 202428.6528.7228.2028.7228.7292,400
09 abr 202429.4429.4428.9129.0029.0048,100
08 abr 202429.4229.4728.5529.0829.08104,600
05 abr 202429.0029.2528.6629.0129.0161,800
04 abr 202429.0030.4928.6928.7128.71168,100
03 abr 202427.7528.9027.6528.8228.82260,200
02 abr 202428.1528.1527.3627.7927.79144,800
01 abr 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 ene 202426.8627.2925.6525.7325.73141,000
30 ene 202426.2127.2225.8027.0027.00211,100
29 ene 202425.0526.6125.0525.9025.90195,600
26 ene 202426.1626.3324.5524.9524.95157,500
25 ene 202424.9926.0424.7026.0126.0190,900
24 ene 202424.5025.5724.2224.6924.6986,200
23 ene 202424.4424.7723.6724.2024.20105,200
22 ene 202425.0525.1324.3224.4924.49176,700
19 ene 202424.8925.1124.1624.8524.85229,800
18 ene 202424.3324.6723.9724.4124.41334,100
17 ene 202424.0024.2423.7523.9423.94253,600
16 ene 202423.8224.6723.5024.1524.15426,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.