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 (%)
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%)
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.