Hot Features
프리미엄
Smith Douglas Homes Corp (SDHC)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.38 | -1.54220779221 | 24.64 | 25.46 | 23.08 | 70125 | 24.48835661 | CS |
| 4 | -0.82 | -3.26953748006 | 25.08 | 26.12 | 21.99 | 103605 | 23.85981305 | CS |
| 12 | -10.24 | -29.6811594203 | 34.5 | 37.9025 | 21.99 | 103675 | 27.85682745 | CS |
| 26 | -8.86 | -26.7512077295 | 33.12 | 39.5 | 21.99 | 108981 | 32.05082432 | CS |
| 52 | -2.6 | -9.67982129561 | 26.86 | 39.5 | 20.55 | 123642 | 29.54133751 | CS |
| 156 | 0.76 | 3.23404255319 | 23.5 | 39.5 | 20.55 | 136471 | 28.82265356 | CS |
| 260 | 0.76 | 3.23404255319 | 23.5 | 39.5 | 20.55 | 136471 | 28.82265356 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 24.26 | -0.82 | -3.27 | 25.08 | 25.15 | 24.256 | 93335 |
| 1738280400 | 25.08 | 0.79 | 3.25 | 24.31 | 25.46 | 24.31 | 52275 |
| 1738194000 | 24.29 | -0.55 | -2.21 | 25.38 | 25.38 | 24.085 | 124162 |
| 1738107600 | 24.84 | 0.99 | 4.15 | 23.82 | 25.015 | 23.7 | 93539 |
| 1738021200 | 23.85 | -0.46 | -1.89 | 23.08 | 24.5 | 23.08 | 51857 |
| 1737762000 | 24.31 | -0.47 | -1.90 | 24.64 | 24.64 | 23.99 | 30029 |
| 1737675600 | 24.78 | 0 | 0.00 | 24.78 | 24.78 | 24.78 | 0 |
| 1737589200 | 24.78 | -0.24 | -0.96 | 25 | 25.31 | 24.78 | 41965 |
| 1737502800 | 25.02 | -0.05 | -0.20 | 25.71 | 26.12 | 24.79 | 99736 |
| 1737157200 | 25.07 | 0.34 | 1.37 | 24.65 | 25.255 | 24.65 | 59122 |
| 1737070800 | 24.73 | -0.07 | -0.28 | 24.67 | 25.31 | 24.16 | 72296 |
| 1736984400 | 24.8 | 1.33 | 5.67 | 23.97 | 25.03 | 23.97 | 126379 |
| 1736898000 | 23.47 | 0.5 | 2.18 | 23.76 | 24.2372 | 22.83 | 138048 |
| 1736811600 | 22.97 | 0.1 | 0.44 | 22.79 | 23.215 | 22.2702 | 184818 |
| 1736552400 | 22.87 | 0.31 | 1.37 | 22.0101 | 23 | 21.99 | 215624 |
| 1736379600 | 22.56 | -0.78 | -3.34 | 23.09 | 23.16 | 22.46 | 131182 |
| 1736293200 | 23.34 | -0.87 | -3.59 | 24.245 | 24.245 | 23.08 | 183366 |
| 1736206800 | 24.21 | -0.28 | -1.14 | 24.88 | 24.92 | 24.02 | 95316 |
| 1735947600 | 24.49 | -0.41 | -1.65 | 24.82 | 25.09 | 24.32 | 59312 |
| 1735861200 | 24.9 | -0.74 | -2.89 | 25.995 | 26.23 | 24.74 | 73610 |
| 1735688400 | 25.64 | -0.35 | -1.35 | 26.43 | 26.43 | 25.5144 | 302847 |
| 1735602000 | 25.99 | -0.75 | -2.80 | 25.92 | 26.57 | 25.86 | 175499 |
| 1735342800 | 26.74 | -0.44 | -1.62 | 26.77 | 27.62 | 26.74 | 159555 |
| 1735256400 | 27.18 | -0.32 | -1.16 | 27.3 | 27.69 | 26.41 | 560549 |
| 1735077840 | 27.5 | 0.41 | 1.51 | 26.91 | 28.08 | 26.88 | 64605 |
| 1734997200 | 27.09 | -0.73 | -2.62 | 27.78 | 28.09 | 27.035 | 57844 |
| 1734738000 | 27.82 | -0.62 | -2.18 | 28 | 28.56 | 27.49 | 153919 |
| 1734651600 | 28.44 | -2.57 | -8.29 | 30.5275 | 31.46 | 28.35 | 291245 |
| 1734565200 | 31.01 | -1.13 | -3.52 | 31.895 | 32.5 | 30.91 | 106390 |
| 1734478800 | 32.14 | 0.22 | 0.69 | 32 | 33.015 | 31.63 | 123531 |
| 1734392400 | 31.92 | -0.45 | -1.39 | 32.659999 | 32.67 | 31.04 | 129808 |
| 1734133200 | 32.369999 | -0.63 | -1.91 | 32.9771 | 32.9771 | 31.53 | 107484 |
| 1734046800 | 33 | -0.27 | -0.81 | 32.825 | 33.17 | 32.77 | 44956 |
| 1733960400 | 33.27 | 0.38 | 1.16 | 32.884999 | 33.39 | 32.4 | 65378 |
| 1733874000 | 32.89 | -0.75 | -2.23 | 32.97 | 33.5 | 32.49 | 59780 |
| 1733787600 | 33.64 | 0.54 | 1.63 | 33.28 | 33.72 | 33.2025 | 28190 |
| 1733528400 | 33.1 | 0.16 | 0.49 | 32.42 | 33.54 | 32.42 | 42433 |
| 1733442000 | 32.939999 | 0.45 | 1.39 | 32.4 | 33.064999 | 32.4 | 56573 |
| 1733355600 | 32.49 | -1.46 | -4.30 | 33.635 | 33.82 | 32.299999 | 101074 |
| 1733269200 | 33.95 | 0.18 | 0.53 | 33.4 | 34 | 33.299999 | 48576 |
| 1733182800 | 33.77 | 0.07 | 0.21 | 34.18 | 34.18 | 33.494999 | 30845 |
| 1732917840 | 33.7 | 0.03 | 0.09 | 33.46 | 33.95 | 33.46 | 20952 |
| 1732750800 | 33.67 | 0.92 | 2.81 | 33.39 | 33.76 | 33.03 | 41680 |
| 1732664400 | 32.75 | -0.39 | -1.18 | 32.509999 | 33.1 | 31.75 | 33454 |
| 1732578000 | 33.14 | -0.45 | -1.34 | 33.08 | 34.48 | 32.83 | 106912 |
| 1732318800 | 33.59 | 2.07 | 6.57 | 31.9331 | 33.76 | 31.382 | 56477 |
| 1732232400 | 31.52 | 0.28 | 0.90 | 31.24 | 32.189999 | 30.7 | 64383 |
| 1732146000 | 31.24 | 1.09 | 3.62 | 30.3 | 31.26 | 29.92 | 55447 |
| 1732059600 | 30.15 | 0.5 | 1.69 | 30.435 | 30.5 | 28.7 | 69989 |
| 1731973200 | 29.65 | -0.87 | -2.85 | 30.4 | 30.9 | 29.63 | 46108 |
| 1731714000 | 30.52 | 0.01 | 0.03 | 30.385 | 31.59 | 30.07 | 106717 |
| 1731627600 | 30.51 | -0.54 | -1.74 | 31.65 | 32.21 | 30.01 | 57316 |
| 1731541200 | 31.05 | -2.06 | -6.22 | 32.854999 | 32.939999 | 30.75 | 205037 |
| 1731454800 | 33.11 | -2.56 | -7.18 | 35.07 | 35.31 | 32.96 | 63904 |
| 1731368400 | 35.67 | -0.66 | -1.82 | 37.76 | 37.9025 | 35.67 | 28576 |
| 1731109200 | 36.33 | 2.15 | 6.29 | 33.6961 | 36.95 | 33.63 | 56961 |
| 1731022800 | 34.18 | 0.1 | 0.29 | 34.3671 | 34.815 | 33.9575 | 20128 |
| 1730936400 | 34.08 | -1.02 | -2.91 | 35.6 | 35.61 | 32.99 | 52367 |
| 1730850000 | 35.1 | 1.92 | 5.79 | 33.5 | 35.2739 | 33.5 | 30699 |
| 1730763600 | 33.18 | -0.39 | -1.16 | 33.57 | 34.455 | 33.1 | 27380 |
| 1730500800 | 33.57 | 0.45 | 1.36 | 33.25 | 33.85 | 32.97 | 36622 |
