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 | -2.02 | -8.79407923378 | 22.97 | 22.97 | 19.52 | 87257 | 21.24412494 | CS |
| 4 | -2.24 | -9.65933592066 | 23.19 | 24.75 | 19.52 | 80373 | 22.64031182 | CS |
| 12 | -11.935 | -36.2931427703 | 32.885 | 33.39 | 19.52 | 109866 | 25.29753051 | CS |
| 26 | -14.455 | -40.8275667279 | 35.405 | 39.5 | 19.52 | 91410 | 29.97944276 | CS |
| 52 | -10.75 | -33.9116719243 | 31.7 | 39.5 | 19.52 | 118032 | 29.26936999 | CS |
| 156 | -2.55 | -10.8510638298 | 23.5 | 39.5 | 19.52 | 131985 | 28.49621223 | CS |
| 260 | -2.55 | -10.8510638298 | 23.5 | 39.5 | 19.52 | 131985 | 28.49621223 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741218000 | 20.95 | 0.11 | 0.53 | 21.13 | 22.5761 | 20.09 | 216021 |
| 1741131600 | 20.84 | -0.11 | -0.53 | 20.71 | 21.72 | 19.52 | 155056 |
| 1741045200 | 20.95 | -0.22 | -1.04 | 21.32 | 21.575 | 20.81 | 82801 |
| 1740786000 | 21.17 | -0.18 | -0.84 | 21.35 | 21.62 | 20.75 | 56698 |
| 1740699600 | 21.35 | -0.9 | -4.04 | 22.18 | 22.525 | 21.35 | 57049 |
| 1740613200 | 22.25 | -0.45 | -1.98 | 22.97 | 22.97 | 21.53 | 84681 |
| 1740526800 | 22.7 | 0.91 | 4.18 | 21.75 | 22.74 | 21.75 | 65670 |
| 1740440400 | 21.79 | -1.83 | -7.75 | 23.16 | 23.725 | 21.67 | 110662 |
| 1740181200 | 23.62 | -0.16 | -0.67 | 23.81 | 24.75 | 23.51 | 132895 |
| 1740094800 | 23.78 | 0.46 | 1.97 | 23.36 | 23.79 | 22.86 | 56884 |
| 1740008400 | 23.32 | -0.06 | -0.26 | 23 | 23.34 | 22.75 | 93016 |
| 1739922000 | 23.38 | -0.08 | -0.34 | 23.72 | 23.72 | 23.0818 | 43038 |
| 1739576400 | 23.46 | -0.06 | -0.26 | 23.77 | 24.1 | 23.17 | 39225 |
| 1739490000 | 23.52 | 0.79 | 3.48 | 23.02 | 23.52 | 22.62 | 38162 |
| 1739403600 | 22.73 | -0.79 | -3.36 | 23.11 | 23.11 | 22.38 | 57205 |
| 1739317200 | 23.52 | 0.22 | 0.94 | 23.61 | 24.02 | 23.06 | 54787 |
| 1739230800 | 23.3 | 0.58 | 2.55 | 22.74 | 23.3 | 22.4 | 57096 |
| 1738971600 | 22.72 | -1.3 | -5.41 | 23.82 | 24.065 | 22.7 | 143525 |
| 1738885200 | 24.02 | 0.74 | 3.18 | 23.54 | 24.2 | 23.29 | 151817 |
| 1738798800 | 23.28 | -0.24 | -1.02 | 23.19 | 23.7 | 22.5859 | 49799 |
| 1738712400 | 23.52 | 0.72 | 3.16 | 22.97 | 23.59 | 22.84 | 69047 |
| 1738626000 | 22.8 | -1.46 | -6.02 | 24.04 | 24.28 | 22.56 | 69602 |
| 1738366800 | 24.26 | -0.82 | -3.27 | 24.87 | 25.15 | 24.256 | 92183 |
| 1738280400 | 25.08 | 0.79 | 3.25 | 24.31 | 25.46 | 24.31 | 51036 |
| 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 | 25.25 | 26.12 | 24.79 | 100459 |
| 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 | 22.55 | 23 | 21.99 | 216754 |
| 1736379600 | 22.56 | -0.78 | -3.34 | 23 | 23.16 | 22.46 | 131915 |
| 1736293200 | 23.34 | -0.87 | -3.59 | 24.26 | 24.26 | 23.08 | 183768 |
| 1736206800 | 24.21 | -0.28 | -1.14 | 24.88 | 24.92 | 24.02 | 95695 |
| 1735947600 | 24.49 | -0.41 | -1.65 | 25.08 | 25.09 | 24.32 | 59447 |
| 1735861200 | 24.9 | -0.74 | -2.89 | 25.91 | 26.23 | 24.74 | 73856 |
| 1735688400 | 25.64 | -0.35 | -1.35 | 26.43 | 26.43 | 25.5144 | 302847 |
| 1735602000 | 25.99 | -0.75 | -2.80 | 26.5 | 26.57 | 25.86 | 178164 |
| 1735342800 | 26.74 | -0.44 | -1.62 | 26.77 | 27.62 | 26.74 | 161823 |
| 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 | 27.75 | 28.09 | 27.035 | 59328 |
| 1734738000 | 27.82 | -0.62 | -2.18 | 28 | 28.56 | 27.49 | 158393 |
| 1734651600 | 28.44 | -2.57 | -8.29 | 30.82 | 31.46 | 28.35 | 293023 |
| 1734565200 | 31.01 | -1.13 | -3.52 | 32.119999 | 32.5 | 30.91 | 107253 |
| 1734478800 | 32.14 | 0.22 | 0.69 | 31.82 | 33.015 | 31.63 | 123647 |
| 1734392400 | 31.92 | -0.45 | -1.39 | 32.34 | 32.759999 | 31.04 | 130787 |
| 1734133200 | 32.369999 | -0.63 | -1.91 | 32.9 | 32.9771 | 31.53 | 108338 |
| 1734046800 | 33 | -0.27 | -0.81 | 33.18 | 33.18 | 32.77 | 45790 |
| 1733960400 | 33.27 | 0.38 | 1.16 | 32.97 | 33.39 | 32.4 | 66413 |
| 1733874000 | 32.89 | -0.75 | -2.23 | 33.5 | 33.509999 | 32.49 | 60825 |
| 1733787600 | 33.64 | 0.54 | 1.63 | 33.46 | 33.72 | 33.2025 | 29190 |
| 1733528400 | 33.1 | 0.16 | 0.49 | 32.42 | 33.54 | 32.42 | 43414 |
