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 (%)
Dec 31, 2021 2.420 2.511 2.330 2.350 7,956,516 -0.09(-3.69%)
Dec 30, 2021 2.310 2.560 2.290 2.440 9,444,423 +0.12(+5.17%)
Dec 29, 2021 2.530 2.530 2.300 2.320 9,098,584 -0.20(-7.94%)
Dec 28, 2021 2.580 2.640 2.455 2.520 9,191,131 -0.09(-3.45%)
Dec 27, 2021 2.830 2.850 2.590 2.610 6,246,448 -0.24(-8.42%)
Dec 23, 2021 2.680 2.879 2.670 2.850 5,648,531 +0.16(+5.95%)
Dec 22, 2021 2.720 2.750 2.640 2.690 3,582,607 -0.03(-1.10%)
Dec 21, 2021 2.650 2.840 2.610 2.720 6,800,946 +0.16(+6.25%)
Dec 20, 2021 2.648 2.652 2.520 2.560 5,782,157 -0.17(-6.23%)
Dec 17, 2021 2.530 2.770 2.460 2.730 10,126,408 +0.19(+7.48%)
Dec 16, 2021 2.810 2.830 2.500 2.540 7,787,563 -0.16(-5.93%)
Dec 15, 2021 2.560 2.770 2.495 2.700 6,516,310 +0.17(+6.72%)
Dec 14, 2021 2.600 2.700 2.510 2.530 4,588,656 -0.09(-3.44%)
Dec 13, 2021 2.680 2.700 2.485 2.620 6,804,548 -0.09(-3.32%)
Dec 10, 2021 2.910 2.920 2.630 2.710 7,627,273 -0.14(-4.91%)
Dec 09, 2021 2.960 2.980 2.810 2.850 4,291,540 -0.11(-3.72%)
Dec 08, 2021 3.070 3.120 2.940 2.960 6,506,157 -0.15(-4.82%)
Dec 07, 2021 2.930 3.220 2.920 3.110 7,581,003 +0.26(+9.12%)
Dec 06, 2021 2.630 2.920 2.540 2.850 6,134,547 +0.14(+5.17%)
Dec 03, 2021 3.000 3.000 2.670 2.710 9,327,616 -0.28(-9.36%)
Dec 02, 2021 2.810 3.000 2.760 2.990 6,922,118 +0.18(+6.41%)
Dec 01, 2021 3.080 3.140 2.760 2.810 9,886,536 -0.26(-8.47%)
Nov 30, 2021 3.060 3.122 2.890 3.070 9,947,643 -0.06(-1.92%)
Nov 29, 2021 3.230 3.240 3.010 3.130 7,475,078 -0.07(-2.19%)
Nov 26, 2021 3.210 3.300 3.130 3.200 4,264,366 -0.19(-5.60%)
Nov 24, 2021 3.220 3.400 3.140 3.390 6,744,515 +0.09(+2.73%)
Nov 23, 2021 3.330 3.350 3.130 3.300 8,946,695 -0.01(-0.30%)
Nov 22, 2021 3.630 3.630 3.290 3.310 14,708,647 -0.32(-8.82%)
Nov 19, 2021 3.670 3.720 3.590 3.630 6,266,381 -0.06(-1.63%)
Nov 18, 2021 3.780 3.690 3.610 3.690 9,628,859 -0.12(-3.15%)
Nov 17, 2021 4.000 4.035 3.790 3.810 11,385,067 -0.22(-5.46%)
Nov 16, 2021 4.000 4.080 3.840 4.030 11,070,303 -0.02(-0.49%)
Nov 15, 2021 4.270 4.290 3.970 4.050 11,242,846 -0.16(-3.80%)
Nov 12, 2021 4.150 4.280 4.080 4.210 10,206,412 +0.02(+0.48%)
Nov 11, 2021 4.250 4.370 4.140 4.190 10,016,437 -0.06(-1.41%)
Nov 10, 2021 4.100 4.250 14,086,374 +0.08(+1.92%)
Nov 09, 2021 4.040 4.330 3.900 4.170 47,039,780 -1.08(-20.57%)
Nov 08, 2021 5.300 5.420 5.190 5.250 24,961,116 +0.00(+0.00%)
Nov 05, 2021 5.350 5.500 5.200 5.250 7,479,327 -0.13(-2.42%)
Nov 04, 2021 5.490 5.560 5.270 5.380 8,198,522 -0.13(-2.36%)
Nov 03, 2021 5.370 5.775 5.370 5.510 8,563,311 +0.09(+1.66%)
Nov 02, 2021 5.320 5.420 5.160 5.420 7,574,438 +0.04(+0.74%)
Nov 01, 2021 5.200 5.455 5.340 5.380 8,827,406 +0.23(+4.47%)
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%)
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.