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%)
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.