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 (%)
Oct 29, 2021 5.260 5.080 5.150 8,096,133 -0.15(-2.83%)
Oct 28, 2021 5.250 5.320 5.300 6,044,122 +0.16(+3.11%)
Oct 27, 2021 5.290 5.415 5.120 5.140 9,479,803 -0.23(-4.28%)
Oct 26, 2021 5.300 5.370 14,861,913 +0.08(+1.51%)
Oct 25, 2021 5.450 5.540 5.250 5.290 9,617,497 -0.10(-1.86%)
Oct 22, 2021 5.650 5.730 5.310 5.390 16,062,466 -0.42(-7.23%)
Oct 21, 2021 5.800 5.990 5.660 5.810 6,447,915 +0.00(+0.00%)
Oct 20, 2021 6.000 6.170 5.780 5.810 11,086,440 -0.18(-3.01%)
Oct 19, 2021 5.520 6.240 5.420 5.990 22,851,212 +0.38(+6.77%)
Oct 18, 2021 5.520 5.660 5.430 5.610 6,998,788 +0.07(+1.26%)
Oct 15, 2021 5.720 5.910 5.500 5.540 9,563,167 -0.19(-3.32%)
Oct 14, 2021 5.880 5.890 5.700 5.730 8,884,297 -0.12(-2.05%)
Oct 13, 2021 6.070 6.100 5.680 5.850 11,519,180 -0.20(-3.31%)
Oct 12, 2021 6.150 6.380 5.920 6.050 11,600,265 -0.07(-1.14%)
Oct 11, 2021 6.650 6.760 6.120 6.120 13,545,612 -0.47(-7.13%)
Oct 08, 2021 6.570 7.090 6.410 6.590 24,627,764 +0.00(+0.00%)
Oct 07, 2021 6.820 6.830 6.240 6.590 24,425,196 -0.16(-2.37%)
Oct 06, 2021 5.700 6.760 5.630 6.750 38,772,564 +0.88(+14.99%)
Oct 05, 2021 5.270 5.940 5.210 5.870 22,869,556 +0.79(+15.55%)
Oct 04, 2021 5.450 5.530 5.020 5.080 11,569,670 -0.42(-7.64%)
Oct 01, 2021 5.470 5.550 5.240 5.500 10,048,145 +0.18(+3.38%)
Sep 30, 2021 5.230 5.430 5.150 5.320 10,795,198 +0.07(+1.33%)
Sep 29, 2021 5.730 5.770 5.220 5.250 15,598,666 -0.41(-7.24%)
Sep 28, 2021 5.840 5.920 5.320 5.660 24,627,412 -0.29(-4.87%)
Sep 27, 2021 5.720 6.110 5.620 5.950 15,265,031 +0.27(+4.75%)
Sep 24, 2021 6.000 6.080 5.650 5.680 17,024,000 -0.42(-6.89%)
Sep 23, 2021 6.320 6.540 6.020 6.100 19,925,904 -0.16(-2.56%)
Sep 22, 2021 6.460 6.680 6.220 6.260 17,619,682 -0.21(-3.25%)
Sep 21, 2021 6.500 6.740 6.130 6.470 33,709,788 -0.02(-0.31%)
Sep 20, 2021 7.030 7.360 6.120 6.490 96,930,128 -0.21(-3.13%)
Sep 17, 2021 6.470 7.420 6.350 6.700 139,679,152 +0.70(+11.67%)
Sep 16, 2021 5.630 6.050 5.620 6.000 25,268,528 +0.32(+5.63%)
Sep 15, 2021 5.680 5.950 5.400 5.680 22,439,084 -0.08(-1.39%)
Sep 14, 2021 6.200 6.649 5.580 5.760 60,268,424 -0.22(-3.68%)
Sep 13, 2021 5.240 6.320 5.190 5.980 49,534,724 +0.83(+16.12%)
Sep 10, 2021 5.380 5.405 5.120 5.150 8,127,909 -0.21(-3.92%)
Sep 09, 2021 5.320 5.480 5.270 5.360 3,563,920 +0.02(+0.37%)
Sep 08, 2021 5.580 5.620 5.300 5.340 5,800,252 -0.25(-4.47%)
Sep 07, 2021 5.710 5.910 5.475 5.590 10,080,144 -0.07(-1.24%)
Sep 03, 2021 5.810 6.030 5.560 5.660 9,494,687 -0.07(-1.22%)
Sep 02, 2021 5.550 5.860 5.450 5.730 9,005,794 +0.26(+4.75%)
Sep 01, 2021 5.620 5.800 5.400 5.470 8,872,462 -0.03(-0.55%)
Aug 31, 2021 5.340 5.640 5.220 5.500 9,691,520 +0.16(+3.00%)
Aug 30, 2021 5.230 6.230 5.150 5.340 32,500,868 +0.16(+3.09%)
Aug 27, 2021 4.910 5.286 4.900 5.180 7,661,595 +0.27(+5.50%)
Aug 26, 2021 4.990 5.140 4.870 4.910 3,513,259 -0.11(-2.19%)
Aug 25, 2021 5.110 5.140 4.960 5.020 4,883,805 -0.11(-2.14%)
Aug 24, 2021 4.900 5.210 4.840 5.130 6,442,799 +0.24(+4.91%)
Aug 23, 2021 4.860 4.900 4.630 4.890 7,205,759 +0.05(+1.03%)
Aug 20, 2021 4.670 4.900 4.640 4.840 4,294,804 +0.15(+3.20%)
Aug 19, 2021 4.800 4.935 4.665 4.690 4,479,558 -0.14(-2.90%)
Aug 18, 2021 4.800 5.085 4.710 4.830 7,725,529 +0.02(+0.42%)
Aug 17, 2021 4.750 4.970 4.640 4.810 5,360,666 -0.06(-1.23%)
Aug 16, 2021 5.020 5.030 4.840 4.870 5,485,845 -0.16(-3.18%)
Aug 13, 2021 5.140 5.200 4.985 5.030 6,298,687 -0.17(-3.27%)
Aug 12, 2021 5.300 5.490 5.170 5.200 7,592,037 -0.13(-2.44%)
Aug 11, 2021 5.200 5.710 5.170 5.330 21,757,612 +0.25(+4.92%)
Aug 10, 2021 5.410 5.460 4.930 5.080 39,085,864 -1.62(-24.24%)
Aug 09, 2021 6.830 6.855 6.630 6.705 9,023,572 -0.12(-1.83%)
Aug 06, 2021 6.910 7.020 6.780 6.830 3,009,714 -0.12(-1.73%)
Aug 05, 2021 6.810 7.010 6.680 6.950 2,887,013 +0.18(+2.66%)
Aug 04, 2021 6.870 6.995 6.715 6.770 3,275,000 -0.21(-3.01%)
Aug 03, 2021 7.210 7.210 6.810 6.980 3,852,510 -0.25(-3.46%)
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.