Stockscreener 앱 받기
17.41
2.41%
-0.43
시간 외 거래:
17.41
Smith Douglas Homes Corp 주식 (SDHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $17.81 | $17.38 | $0.4299 | 62,058.0 | -2.41% |
| 2025-11-03 | $17.96 | $17.21 | $0.75 | 55,515.0 | +2.12% |
| 2025-10-31 | $17.93 | $17.32 | $0.61 | 105,268.0 | -1.36% |
| 2025-10-30 | $18.02 | $17.09 | $0.93 | 72,836.0 | +0.68% |
| 2025-10-29 | $18.57 | $17.41 | $1.16 | 118,939.0 | -1.62% |
| 2025-10-28 | $18.26 | $17.62 | $0.64 | 64,601.0 | -0.11% |
| 2025-10-27 | $18.09 | $17.68 | $0.415 | 91,644.0 | +0.90% |
| 2025-10-24 | $17.84 | $17.49 | $0.35 | 58,477.0 | +1.78% |
| 2025-10-23 | $17.46 | $16.74 | $0.72 | 82,219.0 | +4.00% |
| 2025-10-22 | $17.00 | $16.59 | $0.41 | 60,199.0 | -1.18% |
| 2025-10-21 | $17.29 | $16.35 | $0.94 | 85,364.0 | +2.48% |
| 2025-10-20 | $16.68 | $16.33 | $0.35 | 85,440.0 | +0.61% |
| 2025-10-17 | $16.45 | $15.84 | $0.61 | 64,394.0 | +3.20% |
| 2025-10-16 | $17.00 | $15.41 | $1.59 | 315,981.0 | +0.19% |
| 2025-10-15 | $16.46 | $15.88 | $0.5842 | 215,553.0 | -1.67% |
| 2025-10-14 | $16.55 | $15.55 | $1.00 | 124,627.0 | +2.73% |
| 2025-10-13 | $15.98 | $15.00 | $0.9799 | 125,182.0 | +2.01% |
| 2025-10-10 | $16.00 | $15.19 | $0.81 | 70,628.0 | -2.46% |
| 2025-10-09 | $16.64 | $15.76 | $0.875 | 67,753.0 | -3.59% |
| 2025-10-08 | $17.40 | $16.25 | $1.14 | 111,920.0 | -1.97% |
| 2025-10-07 | $17.35 | $16.64 | $0.71 | 84,290.0 | -3.40% |
Smith Douglas Homes Corp 주식 (SDHC) 연도별 가격 이력
이 심층 분석에서는 Smith Douglas Homes Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SDHC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Smith Douglas Homes Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Smith Douglas Homes Corp 주식 (SDHC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $17.96 | $17.21 | $0.75 | 179,631.0 | -0.34% |
| 2025-10 | $18.57 | $15.00 | $3.57 | 2,469,646.0 | -1.08% |
| 2025-09 | $21.01 | $17.08 | $3.93 | 1,982,424.0 | -9.94% |
| 2025-08 | $21.99 | $17.00 | $4.99 | 1,373,813.0 | +4.09% |
| 2025-07 | $23.50 | $18.55 | $4.95 | 1,413,319.0 | -2.99% |
| 2025-06 | $20.88 | $17.50 | $3.38 | 2,095,732.0 | +3.41% |
| 2025-05 | $21.07 | $16.28 | $4.79 | 1,229,497.0 | -3.44% |
| 2025-04 | $21.00 | $17.03 | $3.97 | 1,084,017.0 | -0.36% |
| 2025-03 | $22.58 | $18.53 | $4.05 | 1,808,784.0 | -7.79% |
| 2025-02 | $24.75 | $20.75 | $4.00 | 1,408,363.0 | -12.74% |
| 2025-01 | $26.23 | $21.99 | $4.24 | 1,950,063.0 | -5.38% |
Smith Douglas Homes Corp 주식 (SDHC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $34.00 | $25.86 | $8.14 | 2,406,086.0 | -22.88% |
| 2024-11 | $37.90 | $28.70 | $9.20 | 1,168,985.0 | +1.75% |
| 2024-10 | $39.46 | $32.50 | $6.96 | 1,072,118.0 | -12.33% |
| 2024-09 | $39.50 | $32.74 | $6.76 | 2,771,553.0 | +3.06% |
| 2024-08 | $38.48 | $28.39 | $10.09 | 3,804,967.0 | +11.46% |
| 2024-07 | $34.20 | $20.55 | $13.65 | 3,406,964.0 | +40.68% |
| 2024-06 | $26.50 | $21.98 | $4.52 | 2,245,240.0 | -9.34% |
| 2024-05 | $30.83 | $24.00 | $6.83 | 2,095,921.0 | -11.28% |
| 2024-04 | $30.49 | $24.34 | $6.15 | 3,736,937.0 | -2.12% |
| 2024-03 | $32.82 | $28.73 | $4.09 | 3,167,042.0 | +2.98% |
| 2024-02 | $29.39 | $24.50 | $4.89 | 2,699,869.0 | +12.09% |
| 2024-01 | $27.29 | $23.26 | $4.03 | 7,318,146.0 | +0.00% |
1.77%
3.70%
자본화:
|
볼륨(24시간):