Premium
Smith Douglas Homes Corp (SDHC)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.02 | 15.5744024672 | 12.97 | 16 | 12.58 | 72466 | 14.45787366 | CS |
| 4 | 1.84 | 13.9923954373 | 13.15 | 16 | 12.3814 | 82757 | 13.57118315 | CS |
| 12 | 1.61 | 12.0328849028 | 13.38 | 16 | 10.72 | 90672 | 13.33194701 | CS |
| 26 | -2.26 | -13.1014492754 | 17.25 | 22.5 | 10.72 | 109676 | 13.99247392 | CS |
| 52 | -4.58 | -23.4031681145 | 19.57 | 23.5 | 10.72 | 96561 | 16.00665039 | CS |
| 156 | -8.51 | -36.2127659574 | 23.5 | 39.5 | 10.72 | 110157 | 23.23322674 | CS |
| 260 | -8.51 | -36.2127659574 | 23.5 | 39.5 | 10.72 | 110157 | 23.23322674 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772800 | 14.99 | 0.39 | 2.67 | 14.71 | 15.3 | 14.26 | 76038 |
| 1782513600 | 14.6 | 0.32 | 2.24 | 13.98 | 14.6219 | 13.935 | 94353 |
| 1782427200 | 14.28 | -0.06 | -0.42 | 14.285 | 14.97 | 14.14 | 67595 |
| 1782340800 | 14.34 | 1.1 | 8.31 | 12.58 | 14.65 | 12.58 | 99827 |
| 1782254400 | 13.24 | -0.07 | -0.53 | 12.97 | 13.4878 | 12.97 | 24731 |
| 1782168000 | 13.31 | -0.44 | -3.20 | 13.85 | 13.94 | 13.175 | 57636 |
| 1781822400 | 13.75 | 0.5 | 3.77 | 13.23 | 13.85 | 12.94 | 65131 |
| 1781736000 | 13.25 | -0.46 | -3.36 | 13.84 | 14.13 | 13 | 92462 |
| 1781649600 | 13.71 | 0.44 | 3.32 | 13.17 | 14.48 | 12.68 | 314856 |
| 1781563200 | 13.27 | -0.25 | -1.85 | 13.7 | 13.97 | 13.27 | 43710 |
| 1781304000 | 13.52 | -0.21 | -1.53 | 13.85 | 14.1 | 13.52 | 26448 |
| 1781217600 | 13.73 | 0.76 | 5.86 | 13.13 | 13.845 | 12.8775 | 43846 |
| 1781131200 | 12.97 | -0.28 | -2.11 | 12.76 | 13.46 | 12.76 | 34085 |
| 1781044800 | 13.25 | 0.01 | 0.08 | 13.24 | 13.6 | 13.02 | 59025 |
| 1780958400 | 13.24 | 0.56 | 4.42 | 12.58 | 13.515 | 12.5 | 164618 |
| 1780699200 | 12.68 | -0.31 | -2.39 | 12.9 | 12.99 | 12.61 | 36919 |
| 1780612800 | 12.99 | 0.28 | 2.20 | 12.77 | 13.21 | 12.39 | 70844 |
| 1780526400 | 12.71 | -0.14 | -1.09 | 12.83 | 13.16 | 12.3814 | 83584 |
| 1780440000 | 12.85 | -0.3 | -2.28 | 13.15 | 13.695 | 12.775 | 116892 |
| 1780353600 | 13.15 | 1.19 | 9.95 | 11.96 | 13.15 | 11.3 | 190209 |
| 1780094400 | 11.96 | -0.37 | -3.00 | 12.45 | 12.6 | 11.96 | 71357 |
| 1780008000 | 12.33 | -0.05 | -0.40 | 12.27 | 12.54 | 12.03 | 58347 |
| 1779921600 | 12.38 | 0.39 | 3.25 | 11.8 | 12.525 | 11.8 | 111218 |
| 1779835200 | 11.99 | 0.3 | 2.57 | 11.93 | 12.1271 | 11.7697 | 50271 |
| 1779489600 | 11.69 | 0.06 | 0.52 | 10.91 | 11.92 | 10.91 | 116377 |
| 1779403200 | 11.63 | 0.2 | 1.75 | 11.63 | 11.765 | 11.13 | 98376 |
| 1779316800 | 11.43 | 0.59 | 5.44 | 10.72 | 11.549 | 10.72 | 88008 |
| 1779230400 | 10.84 | -0.45 | -3.99 | 11.31 | 11.41 | 10.81 | 40880 |
| 1779144000 | 11.29 | 0.12 | 1.07 | 11.17 | 11.92 | 11.17 | 72576 |
| 1778884800 | 11.17 | -0.44 | -3.79 | 11.49 | 11.84 | 11 | 59949 |
| 1778798400 | 11.61 | 0.07 | 0.61 | 11.65 | 11.925 | 11.34 | 57587 |
| 1778712000 | 11.54 | -0.37 | -3.11 | 11.9 | 11.98 | 11.44 | 54906 |
| 1778625600 | 11.91 | -0.69 | -5.48 | 12.67 | 12.76 | 11.83 | 37502 |
| 1778539200 | 12.6 | -0.4 | -3.08 | 13.05 | 13.05 | 12.47 | 53814 |
| 1778280000 | 13 | 0.11 | 0.85 | 13.01 | 13.07 | 12.705 | 75552 |
| 1778193600 | 12.89 | -0.12 | -0.92 | 13.17 | 13.2379 | 12.455 | 448824 |
| 1778107200 | 13.01 | -0.02 | -0.15 | 13.29 | 13.67 | 12.94 | 132967 |
| 1778020800 | 13.03 | 0.34 | 2.68 | 12.73 | 13.22 | 12.73 | 61635 |
| 1777934400 | 12.69 | -1.26 | -9.03 | 13.67 | 13.87 | 12.585 | 62233 |
| 1777675200 | 13.95 | -0.23 | -1.62 | 13.96 | 14.5 | 13.707833 | 60136 |
| 1777588800 | 14.18 | 0.85 | 6.38 | 13.35 | 14.475 | 13.08 | 81937 |
| 1777502400 | 13.33 | -0.43 | -3.13 | 14.17 | 14.41 | 12.99 | 63700 |
| 1777416000 | 13.76 | 0 | 0.00 | 13.81 | 14.27 | 13.61 | 46083 |
| 1777329600 | 13.76 | -0.37 | -2.62 | 14.13 | 14.2 | 13.66 | 58953 |
| 1777070400 | 14.13 | -0.28 | -1.94 | 14.34 | 14.61 | 13.01 | 116093 |
| 1776984000 | 14.41 | -0.13 | -0.89 | 14.53 | 14.9 | 14.08 | 98491 |
| 1776897600 | 14.54 | -0.2 | -1.36 | 14.75 | 15.1154 | 14.47 | 81545 |
| 1776811200 | 14.74 | -0.1 | -0.67 | 15.05 | 15.425 | 14.67 | 84313 |
| 1776724800 | 14.84 | 0.45 | 3.13 | 14.14 | 15.1 | 14.14 | 65032 |
| 1776465600 | 14.39 | 0.8 | 5.89 | 13.94 | 14.77 | 13.73 | 123878 |
| 1776379200 | 13.59 | -0.14 | -1.02 | 13.66 | 13.8 | 13.38 | 70856 |
| 1776292800 | 13.73 | 0 | 0.00 | 13.86 | 14.045 | 13.36 | 99992 |
| 1776206400 | 13.73 | -0.5 | -3.51 | 14.21 | 14.395 | 13.62 | 50648 |
| 1776120000 | 14.23 | -0.69 | -4.62 | 14.7 | 14.88 | 14.04 | 64786 |
| 1775860800 | 14.92 | 0.02 | 0.13 | 14.83 | 15.68 | 14.765 | 140759 |
| 1775774400 | 14.9 | 0.57 | 3.98 | 14.38 | 15.35 | 14.24 | 121705 |
| 1775688000 | 14.33 | 0.88 | 6.54 | 14 | 14.775 | 13.845 | 141007 |
| 1775601600 | 13.45 | -0.25 | -1.82 | 13.38 | 13.805 | 12.98 | 174112 |
| 1775515200 | 13.7 | 0.21 | 1.56 | 13.19 | 13.79 | 13.19 | 130853 |
| 1775169600 | 13.49 | 0.06 | 0.45 | 13.14 | 13.96 | 13.14 | 145913 |
| 1775083200 | 13.43 | 0.63 | 4.92 | 12.94 | 13.78 | 12.83 | 227301 |
| 1774996800 | 12.8 | 0.63 | 5.18 | 12.12 | 13.25 | 12.12 | 202963 |
| 1774910400 | 12.17 | 0.17 | 1.42 | 12.17 | 12.5 | 11.88 | 213168 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
