Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smiledirectclub Inc (NQ: SDC )

0.0750 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 3, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 7.680 7.910 7.480 7.900 3,093,055 +0.19(+2.46%)
Jun 29, 2020 7.550 7.720 7.330 7.710 3,266,326 +0.21(+2.80%)
Jun 26, 2020 7.360 7.500 7.135 7.500 4,237,400 +0.05(+0.67%)
Jun 25, 2020 7.080 7.470 7.010 7.450 4,904,525 +0.31(+4.34%)
Jun 24, 2020 7.460 7.520 7.050 7.140 4,945,580 -0.51(-6.67%)
Jun 23, 2020 7.450 7.690 7.410 7.650 4,116,196 +0.26(+3.52%)
Jun 22, 2020 7.860 7.900 7.240 7.390 7,642,202 -0.59(-7.39%)
Jun 19, 2020 8.180 8.240 7.800 7.980 5,850,800 -0.06(-0.75%)
Jun 18, 2020 7.740 8.300 7.700 8.040 5,294,359 +0.13(+1.64%)
Jun 17, 2020 8.040 8.200 7.790 7.910 3,062,568 -0.18(-2.22%)
Jun 16, 2020 7.880 8.170 7.600 8.090 5,946,748 +0.55(+7.29%)
Jun 15, 2020 7.040 7.640 7.010 7.540 4,539,850 +0.18(+2.45%)
Jun 12, 2020 7.550 7.600 7.050 7.360 5,476,300 +0.20(+2.79%)
Jun 11, 2020 7.390 7.620 7.010 7.160 7,964,949 -1.00(-12.25%)
Jun 10, 2020 8.870 9.080 7.750 8.160 7,490,363 -0.54(-6.21%)
Jun 09, 2020 9.130 9.870 8.650 8.700 8,398,318 -0.71(-7.55%)
Jun 08, 2020 9.010 9.550 8.990 9.410 6,712,987 +0.60(+6.81%)
Jun 05, 2020 8.660 9.400 8.550 8.810 10,144,500 +0.34(+4.01%)
Jun 04, 2020 8.600 8.740 8.310 8.470 6,097,929 -0.19(-2.19%)
Jun 03, 2020 8.400 8.740 8.320 8.660 6,423,314 +0.33(+3.96%)
Jun 02, 2020 8.230 8.540 8.020 8.330 7,553,325 +0.26(+3.22%)
Jun 01, 2020 7.690 8.200 7.550 8.070 6,031,885 +0.26(+3.33%)
May 29, 2020 7.550 7.810 7.340 7.810 5,576,700 +0.18(+2.36%)
May 28, 2020 7.740 8.110 7.550 7.630 6,311,529 -0.21(-2.68%)
May 27, 2020 7.930 7.950 7.430 7.840 7,647,347 +0.34(+4.53%)
May 26, 2020 7.800 7.850 7.350 7.500 5,345,456 -0.10(-1.32%)
May 22, 2020 7.630 7.640 7.350 7.600 5,549,900 +0.04(+0.53%)
May 21, 2020 6.890 7.700 6.870 7.560 12,065,759 +0.58(+8.31%)
May 20, 2020 7.260 7.350 6.850 6.980 7,234,460 -0.18(-2.51%)
May 19, 2020 6.800 7.450 6.800 7.160 9,326,376 +0.40(+5.92%)
May 18, 2020 7.090 7.200 6.740 6.760 9,019,548 -0.10(-1.46%)
May 15, 2020 6.900 7.000 6.500 6.860 9,036,200 -0.14(-2.00%)
May 14, 2020 6.800 7.780 6.310 7.000 19,338,580 -0.72(-9.33%)
May 13, 2020 8.500 8.510 7.400 7.720 18,861,152 -0.37(-4.57%)
May 12, 2020 10.04 10.25 8.070 8.090 28,808,460 -1.10(-11.97%)
May 11, 2020 8.250 9.240 8.110 9.190 19,220,360 +1.17(+14.59%)
May 08, 2020 7.610 8.200 7.540 8.020 11,219,300 +0.46(+6.08%)
May 07, 2020 7.840 7.880 7.380 7.560 8,885,759 +0.10(+1.34%)
May 06, 2020 7.870 8.280 7.260 7.460 19,801,332 +0.71(+10.52%)
May 05, 2020 7.210 7.490 6.750 6.750 7,618,748 -0.20(-2.88%)
May 04, 2020 6.600 7.380 6.600 6.950 7,585,657 +0.00(+0.00%)
May 01, 2020 7.350 7.700 6.630 6.950 11,511,600 -0.77(-9.97%)
Apr 30, 2020 6.780 8.000 6.600 7.720 18,991,908 +0.90(+13.20%)
Apr 29, 2020 6.740 7.150 6.400 6.820 14,882,408 +0.11(+1.64%)
Apr 28, 2020 6.760 6.800 6.130 6.710 32,972,954 +1.32(+24.49%)
Apr 27, 2020 5.440 5.670 5.330 5.390 5,834,871 +0.11(+2.08%)
Apr 24, 2020 5.440 5.680 5.210 5.280 5,702,100 +0.00(+0.00%)
Apr 23, 2020 5.780 6.080 5.250 5.280 12,204,752 -0.25(-4.52%)
Apr 22, 2020 5.070 5.870 4.960 5.530 15,090,791 +0.76(+15.93%)
Apr 21, 2020 4.540 4.950 4.520 4.770 5,057,689 +0.09(+1.92%)
Apr 20, 2020 4.490 5.180 4.410 4.680 9,640,098 +0.03(+0.65%)
Apr 17, 2020 4.320 4.790 4.250 4.650 10,228,300 +0.49(+11.78%)
Apr 16, 2020 4.190 4.300 4.050 4.160 4,970,407 -0.02(-0.48%)
Apr 15, 2020 4.080 4.250 4.020 4.180 5,191,371 -0.09(-2.11%)
Apr 14, 2020 4.280 4.390 4.170 4.270 6,573,485 +0.15(+3.64%)
Apr 13, 2020 4.500 4.530 4.000 4.120 8,265,063 -0.24(-5.50%)
Apr 09, 2020 4.620 4.889 4.350 4.360 8,378,300 +0.01(+0.23%)
Apr 08, 2020 4.050 4.620 4.010 4.350 11,082,584 +0.31(+7.67%)
Apr 07, 2020 4.320 4.460 3.910 4.040 11,218,991 -0.17(-4.04%)
Apr 06, 2020 4.050 4.410 3.950 4.210 10,576,016 +0.33(+8.51%)
Apr 03, 2020 4.050 4.100 3.640 3.880 5,495,800 -0.17(-4.20%)
Apr 02, 2020 4.110 4.310 3.930 4.050 6,046,594 -0.11(-2.64%)
Apr 01, 2020 4.500 4.540 4.070 4.160 5,750,788 -0.51(-10.92%)
Mar 31, 2020 4.910 5.300 4.660 4.670 4,708,200 -0.27(-5.47%)
Mar 30, 2020 5.730 5.750 4.890 4.940 7,406,493 -0.56(-10.18%)
Mar 27, 2020 5.250 6.230 5.010 5.500 17,559,900 +0.38(+7.42%)
Mar 26, 2020 4.100 6.860 4.100 5.120 23,067,016 +0.84(+19.63%)
Mar 25, 2020 4.380 4.480 4.250 4.280 6,880,164 +0.00(+0.00%)
Mar 24, 2020 4.260 4.680 4.250 4.280 8,017,186 +0.19(+4.65%)
Mar 23, 2020 4.130 4.230 3.880 4.090 2,456,197 -0.01(-0.24%)
Mar 20, 2020 4.450 4.840 4.100 4.100 5,925,500 +0.09(+2.24%)
Mar 19, 2020 3.990 4.390 3.750 4.010 4,935,793 +0.02(+0.50%)
Mar 18, 2020 4.570 4.990 3.700 3.990 5,460,674 -0.99(-19.88%)
Mar 17, 2020 4.590 5.650 4.350 4.980 5,364,750 +0.58(+13.18%)
Mar 16, 2020 4.980 4.990 4.370 4.400 4,696,606 -1.09(-19.85%)
Mar 13, 2020 5.900 6.150 5.390 5.490 7,926,900 +0.19(+3.58%)
Mar 12, 2020 5.850 5.870 5.060 5.300 7,657,797 -1.19(-18.34%)
Mar 11, 2020 7.090 7.200 6.460 6.490 4,784,475 -0.37(-5.39%)
Mar 10, 2020 7.550 7.690 6.510 6.860 5,779,919 -0.14(-2.00%)
Mar 09, 2020 7.080 7.450 7.000 7.000 4,675,882 -1.06(-13.15%)
Mar 06, 2020 8.040 8.400 7.800 8.060 3,804,300 -0.19(-2.30%)
Mar 05, 2020 8.030 9.200 8.000 8.250 9,273,921 +0.06(+0.73%)
Mar 04, 2020 8.080 8.250 7.860 8.190 5,066,776 +0.58(+7.62%)
Mar 03, 2020 7.370 7.940 7.330 7.610 4,910,200 +0.28(+3.82%)
Mar 02, 2020 7.320 7.600 7.020 7.330 5,534,270 -0.15(-2.01%)
Feb 28, 2020 7.460 7.730 7.150 7.480 6,863,200 -0.33(-4.23%)
Feb 27, 2020 7.440 7.980 7.170 7.810 11,832,302 -0.19(-2.38%)
Feb 26, 2020 8.490 8.600 7.870 8.000 26,177,996 -3.33(-29.39%)
Feb 25, 2020 12.10 12.20 11.00 11.33 8,163,095 -0.48(-4.06%)
Feb 24, 2020 11.24 11.88 10.75 11.81 6,283,779 -0.21(-1.71%)
Feb 21, 2020 11.79 12.06 11.76 12.02 3,187,500 -0.05(-0.46%)
Feb 20, 2020 12.15 12.21 11.48 12.07 8,571,753 -0.30(-2.43%)
Feb 19, 2020 13.06 13.34 11.57 12.37 14,609,341 -0.71(-5.43%)
Feb 18, 2020 13.27 13.50 12.85 13.08 6,374,968 +0.25(+1.95%)
Feb 14, 2020 14.58 14.82 12.27 12.83 23,744,300 -2.50(-16.31%)
Feb 13, 2020 14.75 15.54 14.68 15.33 6,129,475 +0.42(+2.82%)
Feb 12, 2020 14.97 15.13 14.67 14.91 7,518,944 +0.05(+0.34%)
Feb 11, 2020 14.50 14.95 14.35 14.86 5,098,441 +0.48(+3.34%)
Feb 10, 2020 14.61 15.28 14.26 14.38 9,226,593 -0.16(-1.10%)
Feb 07, 2020 14.10 14.92 14.10 14.54 7,375,600 +0.39(+2.76%)
Feb 06, 2020 14.15 14.67 13.92 14.15 7,244,334 +0.00(+0.00%)
Feb 05, 2020 14.25 14.79 13.52 14.15 11,967,453 +0.40(+2.91%)
Feb 04, 2020 13.13 13.88 13.00 13.75 9,318,970 +0.70(+5.36%)
Feb 03, 2020 13.29 13.45 12.99 13.05 7,163,852 -0.34(-2.54%)
Jan 31, 2020 13.35 13.59 12.92 13.39 7,259,900 -0.05(-0.37%)
Jan 30, 2020 13.54 14.12 13.20 13.44 7,139,262 -0.48(-3.45%)
Jan 29, 2020 13.17 13.97 12.92 13.92 9,861,634 +0.96(+7.41%)
Jan 28, 2020 13.52 13.53 12.95 12.96 5,910,506 -0.30(-2.26%)
Jan 27, 2020 12.33 13.62 12.03 13.26 8,692,465 +0.19(+1.45%)
Jan 24, 2020 13.87 14.08 12.95 13.07 8,435,100 -0.62(-4.53%)
Jan 23, 2020 13.51 14.25 13.21 13.69 12,348,513 +0.19(+1.41%)
Jan 22, 2020 12.81 13.73 12.80 13.50 14,215,866 +0.77(+6.05%)
Jan 21, 2020 13.20 13.90 12.51 12.73 15,221,384 -0.16(-1.28%)
Jan 17, 2020 13.24 13.94 12.77 12.89 14,681,200 -0.37(-2.75%)
Jan 16, 2020 14.29 14.87 12.63 13.26 29,909,950 -0.46(-3.35%)
Jan 15, 2020 11.97 13.88 11.42 13.72 33,152,006 +2.02(+17.26%)
Jan 14, 2020 11.56 12.25 10.89 11.70 33,561,624 +1.47(+14.37%)
Jan 13, 2020 9.290 10.52 9.250 10.23 11,929,041 +1.01(+10.95%)
Jan 10, 2020 9.950 10.10 9.190 9.220 9,135,800 -0.60(-6.11%)
Jan 09, 2020 10.75 10.85 9.730 9.820 13,411,641 -0.78(-7.36%)
Jan 08, 2020 10.24 11.44 10.23 10.60 23,582,332 +0.46(+4.54%)
Jan 07, 2020 10.09 10.54 9.510 10.14 15,442,037 -0.05(-0.49%)
Jan 06, 2020 9.110 10.85 8.900 10.19 39,228,288 +1.81(+21.60%)
Jan 03, 2020 8.280 8.476 8.100 8.380 4,266,200 +0.06(+0.72%)
Jan 02, 2020 8.820 8.850 8.250 8.320 6,663,523 -0.42(-4.81%)
Dec 31, 2019 8.170 8.880 8.160 8.740 5,499,500 +0.52(+6.33%)
Dec 30, 2019 8.530 8.550 8.190 8.220 3,895,857 -0.27(-3.18%)
Dec 27, 2019 8.420 8.530 8.160 8.490 3,400,500 +0.16(+1.92%)
Dec 26, 2019 8.450 8.660 8.260 8.330 3,369,725 -0.09(-1.07%)
Dec 24, 2019 8.380 8.460 8.240 8.420 2,127,700 +0.08(+0.96%)
Dec 23, 2019 8.240 8.640 8.070 8.340 6,865,136 +0.24(+2.96%)
Dec 20, 2019 8.700 8.780 8.060 8.100 9,265,000 -0.45(-5.26%)
Dec 19, 2019 7.870 8.660 7.860 8.550 10,287,354 +0.74(+9.48%)
Dec 18, 2019 7.820 7.880 7.720 7.810 4,168,249 +0.01(+0.13%)
Dec 17, 2019 8.110 8.110 7.700 7.800 4,916,675 -0.15(-1.89%)
Dec 16, 2019 8.050 8.100 7.720 7.950 5,282,818 -0.05(-0.62%)
Dec 13, 2019 7.800 8.050 7.770 8.000 4,513,000 +0.20(+2.56%)
Dec 12, 2019 8.100 8.100 7.560 7.800 8,237,966 -0.32(-3.94%)
Dec 11, 2019 7.970 8.150 7.800 8.120 4,180,430 +0.16(+2.01%)
Dec 10, 2019 8.300 8.470 7.950 7.960 3,564,647 -0.28(-3.40%)
Dec 09, 2019 8.140 8.330 8.010 8.240 3,789,772 +0.17(+2.11%)
Dec 06, 2019 8.500 8.610 8.060 8.070 4,955,900 -0.35(-4.16%)
Dec 05, 2019 8.610 8.740 8.340 8.420 3,771,563 -0.15(-1.75%)
Dec 04, 2019 9.380 9.550 8.530 8.570 5,618,703 -0.73(-7.85%)
Dec 03, 2019 9.460 9.680 9.210 9.300 2,905,588 -0.56(-5.68%)
Dec 02, 2019 10.11 10.15 9.400 9.860 2,594,026 -0.11(-1.10%)
Nov 29, 2019 9.980 10.08 9.840 9.970 975,900 -0.01(-0.10%)
Nov 27, 2019 9.800 10.25 9.600 9.980 3,423,900 +0.38(+3.96%)
Nov 26, 2019 9.350 9.740 9.300 9.600 4,556,561 +0.23(+2.45%)
Nov 25, 2019 9.040 9.480 8.960 9.370 4,216,189 +0.43(+4.81%)
Nov 22, 2019 9.100 9.240 8.850 8.940 2,835,100 -0.05(-0.56%)
Nov 21, 2019 9.080 9.170 8.730 8.990 2,512,416 -0.01(-0.11%)
Nov 20, 2019 8.870 9.530 8.800 9.000 6,604,733 +0.04(+0.45%)
Nov 19, 2019 8.050 9.030 7.700 8.960 10,105,728 +0.92(+11.44%)
Nov 18, 2019 8.660 8.790 8.000 8.040 7,975,529 -0.56(-6.51%)
Nov 15, 2019 9.050 9.130 8.520 8.600 7,225,100 -0.29(-3.26%)
Nov 14, 2019 9.060 9.200 8.800 8.890 7,131,777 +0.06(+0.68%)
Nov 13, 2019 10.15 10.19 8.750 8.830 26,437,232 -2.25(-20.31%)
Nov 12, 2019 11.94 12.30 10.91 11.08 9,681,977 -0.77(-6.50%)
Nov 11, 2019 11.50 11.90 11.50 11.85 2,314,151 +0.26(+2.24%)
Nov 08, 2019 12.00 12.22 11.31 11.59 2,834,700 -0.40(-3.34%)
Nov 07, 2019 12.00 12.68 11.83 11.99 1,723,536 +0.00(+0.00%)
Nov 06, 2019 12.46 12.94 11.81 11.99 2,700,757 -0.60(-4.77%)
Nov 05, 2019 13.00 13.36 12.29 12.59 2,813,390 -0.46(-3.52%)
Nov 04, 2019 12.62 13.50 12.62 13.05 4,578,217 +0.53(+4.23%)
Nov 01, 2019 11.70 12.62 11.51 12.52 3,505,200 +0.83(+7.10%)
Oct 31, 2019 12.22 12.33 11.20 11.69 3,149,760 -0.50(-4.10%)
Oct 30, 2019 11.78 12.30 11.51 12.19 2,935,698 +0.43(+3.66%)
Oct 29, 2019 12.04 12.16 11.54 11.76 3,620,837 -0.30(-2.49%)
Oct 28, 2019 11.70 12.10 11.55 12.06 5,622,935 +0.68(+5.98%)
Oct 25, 2019 10.73 11.90 10.65 11.38 6,659,900 +0.56(+5.18%)
Oct 24, 2019 10.57 10.85 10.05 10.82 4,993,156 +0.80(+7.98%)
Oct 23, 2019 9.440 10.45 9.440 10.02 4,753,919 +0.52(+5.47%)
Oct 22, 2019 9.210 9.700 9.210 9.500 3,363,781 +0.37(+4.05%)
Oct 21, 2019 9.500 9.620 9.050 9.130 4,568,563 -0.33(-3.49%)
Oct 18, 2019 9.330 9.620 9.120 9.460 5,076,100 +0.05(+0.53%)
Oct 17, 2019 10.00 10.22 8.730 9.410 11,662,203 -0.59(-5.90%)
Oct 16, 2019 10.21 10.58 9.930 10.00 4,744,537 -0.31(-3.01%)
Oct 15, 2019 9.740 10.49 9.320 10.31 9,573,557 +0.61(+6.29%)
Oct 14, 2019 10.81 10.95 9.440 9.700 10,718,904 -1.43(-12.85%)
Oct 11, 2019 10.41 11.66 10.33 11.13 9,072,200 +0.90(+8.80%)
Oct 10, 2019 10.90 11.01 9.820 10.23 18,918,844 -0.74(-6.75%)
Oct 09, 2019 11.73 11.78 10.90 10.97 8,458,770 -0.37(-3.26%)
Oct 08, 2019 13.30 13.35 11.20 11.34 12,064,268 -2.15(-15.94%)
Oct 07, 2019 15.00 15.20 13.47 13.49 7,606,310 -1.23(-8.36%)
Oct 04, 2019 13.31 14.85 12.91 14.72 11,959,400 +1.02(+7.45%)
Oct 03, 2019 12.98 13.77 12.56 13.70 3,305,043 +0.75(+5.79%)
Oct 02, 2019 13.04 13.61 12.61 12.95 4,170,352 -0.22(-1.67%)
Oct 01, 2019 13.94 13.99 13.11 13.17 4,440,091 -0.71(-5.12%)
Sep 30, 2019 13.27 13.92 13.10 13.88 3,755,516 +0.88(+6.77%)
Sep 27, 2019 13.09 13.55 12.71 13.00 5,636,700 +0.06(+0.46%)
Sep 26, 2019 14.66 14.89 12.56 12.94 10,665,758 -1.57(-10.82%)
Sep 25, 2019 15.93 16.05 14.46 14.51 5,714,521 -1.17(-7.46%)
Sep 24, 2019 17.20 17.70 15.59 15.68 5,835,326 -1.47(-8.57%)
Sep 23, 2019 18.31 18.45 16.90 17.15 2,583,827 -1.10(-6.03%)
Sep 20, 2019 18.65 18.87 18.06 18.25 1,754,500 -0.39(-2.09%)
Sep 19, 2019 19.48 19.59 18.45 18.64 3,734,228 -0.84(-4.31%)
Sep 18, 2019 19.17 19.70 18.90 19.48 10,539,756 +0.51(+2.69%)
Sep 17, 2019 19.00 19.30 18.65 18.97 4,415,009 +0.07(+0.37%)
Sep 16, 2019 18.46 19.00 17.81 18.90 5,572,370 +0.22(+1.18%)
Sep 13, 2019 16.81 18.71 16.81 18.68 19,119,100 +2.01(+12.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.