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 (%)
May 28, 2021 8.210 8.635 8.200 8.210 4,039,802 +0.06(+0.74%)
May 27, 2021 8.190 8.300 7.935 8.150 6,117,762 -0.05(-0.61%)
May 26, 2021 7.800 8.205 7.730 8.200 12,486,463 +0.45(+5.81%)
May 25, 2021 7.980 8.060 7.740 7.750 4,288,358 -0.19(-2.39%)
May 24, 2021 8.090 8.145 7.915 7.940 3,486,105 -0.17(-2.10%)
May 21, 2021 8.260 8.320 8.090 8.110 2,900,121 -0.08(-0.98%)
May 20, 2021 8.010 8.210 7.900 8.190 3,858,387 +0.20(+2.50%)
May 19, 2021 7.950 8.100 7.892 7.990 4,371,740 -0.05(-0.62%)
May 18, 2021 7.960 8.200 7.940 8.040 4,845,350 +0.07(+0.94%)
May 17, 2021 7.730 8.100 7.730 7.965 4,377,480 +0.18(+2.38%)
May 14, 2021 7.690 7.935 7.610 7.780 7,261,523 +0.18(+2.37%)
May 13, 2021 7.660 7.920 7.450 7.600 5,472,885 +0.02(+0.26%)
May 12, 2021 8.030 8.090 7.550 7.580 5,361,041 -0.61(-7.39%)
May 11, 2021 7.310 8.225 7.200 8.185 12,248,703 +0.23(+2.83%)
May 10, 2021 8.360 8.390 7.830 7.960 6,905,092 -0.42(-5.01%)
May 07, 2021 8.250 8.600 8.120 8.380 5,430,101 +0.17(+2.07%)
May 06, 2021 8.370 8.565 8.000 8.210 6,684,821 -0.16(-1.91%)
May 05, 2021 8.900 9.000 8.290 8.370 8,077,103 -0.24(-2.79%)
May 04, 2021 9.240 9.350 8.420 8.610 21,905,148 -2.02(-19.00%)
May 03, 2021 10.65 10.77 10.45 10.63 3,156,471 -0.00(-0.05%)
Apr 30, 2021 10.88 11.18 10.61 10.63 3,259,500 -0.40(-3.67%)
Apr 29, 2021 11.57 11.65 10.92 11.04 2,830,344 -0.41(-3.58%)
Apr 28, 2021 11.22 11.75 11.11 11.45 3,676,551 +0.11(+0.97%)
Apr 27, 2021 11.09 11.45 10.92 11.34 3,154,223 +0.28(+2.53%)
Apr 26, 2021 10.46 11.16 10.36 11.06 4,459,890 +0.61(+5.84%)
Apr 23, 2021 10.38 10.55 10.22 10.45 2,142,700 +0.10(+0.97%)
Apr 22, 2021 10.12 10.60 10.10 10.35 3,309,096 +0.19(+1.87%)
Apr 21, 2021 9.780 10.27 9.710 10.16 2,685,235 +0.34(+3.46%)
Apr 20, 2021 10.04 10.12 9.650 9.820 4,093,649 -0.31(-3.06%)
Apr 19, 2021 10.16 10.32 9.850 10.13 3,224,192 -0.02(-0.20%)
Apr 16, 2021 10.28 10.35 10.05 10.15 2,184,200 -0.21(-2.03%)
Apr 15, 2021 10.43 10.62 10.26 10.36 2,337,686 -0.07(-0.67%)
Apr 14, 2021 10.29 10.70 10.22 10.43 2,766,105 +0.23(+2.25%)
Apr 13, 2021 10.24 10.35 10.09 10.20 2,210,631 +0.03(+0.29%)
Apr 12, 2021 10.25 10.34 9.910 10.17 3,197,649 -0.17(-1.64%)
Apr 09, 2021 10.35 10.44 10.10 10.34 2,848,300 +0.01(+0.10%)
Apr 08, 2021 10.17 10.74 10.01 10.33 9,194,368 +0.31(+3.09%)
Apr 07, 2021 10.25 10.35 9.980 10.02 2,275,285 -0.22(-2.15%)
Apr 06, 2021 10.12 10.49 10.07 10.24 2,847,028 +0.11(+1.09%)
Apr 05, 2021 10.68 10.68 10.00 10.13 3,606,423 -0.37(-3.52%)
Apr 01, 2021 10.47 10.59 10.35 10.50 2,140,100 +0.19(+1.84%)
Mar 31, 2021 10.31 10.50 10.17 10.31 3,220,669 +0.12(+1.18%)
Mar 30, 2021 10.03 10.37 9.820 10.19 3,475,676 +0.13(+1.29%)
Mar 29, 2021 10.51 10.62 9.970 10.06 2,913,391 -0.48(-4.55%)
Mar 26, 2021 10.67 10.84 10.19 10.54 3,415,800 -0.06(-0.57%)
Mar 25, 2021 10.14 10.69 9.980 10.60 3,566,245 +0.23(+2.22%)
Mar 24, 2021 10.63 10.87 10.35 10.37 4,519,930 -0.15(-1.43%)
Mar 23, 2021 11.10 11.11 10.40 10.52 3,779,661 -0.61(-5.48%)
Mar 22, 2021 11.12 11.28 10.98 11.13 2,055,616 -0.02(-0.18%)
Mar 19, 2021 11.18 11.25 10.81 11.15 3,255,100 +0.05(+0.45%)
Mar 18, 2021 11.44 11.65 11.06 11.10 3,052,209 -0.52(-4.48%)
Mar 17, 2021 11.27 11.77 11.12 11.62 4,761,857 +0.12(+1.04%)
Mar 16, 2021 11.70 11.74 11.23 11.50 3,964,799 -0.12(-1.03%)
Mar 15, 2021 11.85 12.17 11.60 11.62 3,032,315 -0.22(-1.86%)
Mar 12, 2021 11.65 12.12 11.35 11.84 3,985,000 -0.09(-0.75%)
Mar 11, 2021 11.25 11.96 11.15 11.93 5,765,094 +0.88(+7.96%)
Mar 10, 2021 11.16 11.60 11.01 11.05 5,939,860 +0.03(+0.27%)
Mar 09, 2021 10.76 11.33 10.66 11.02 7,689,186 +0.54(+5.15%)
Mar 08, 2021 10.10 10.84 10.01 10.48 6,749,670 +0.39(+3.87%)
Mar 05, 2021 10.05 10.51 9.020 10.09 18,696,900 -0.51(-4.81%)
Mar 04, 2021 11.10 11.11 10.01 10.60 15,163,310 -0.30(-2.75%)
Mar 03, 2021 11.55 11.79 10.88 10.90 11,308,582 -0.54(-4.72%)
Mar 02, 2021 11.77 11.80 11.38 11.44 4,478,972 -0.15(-1.29%)
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.