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 (%)
Sep 29, 2023 0.4550 0.4550 0.4120 0.4150 5,391,347 -0.03(-6.64%)
Sep 28, 2023 0.4120 0.4600 0.4120 0.4445 667,395 +0.02(+5.06%)
Sep 27, 2023 0.4350 0.4590 0.4100 0.4231 814,352 -0.01(-1.60%)
Sep 26, 2023 0.4589 0.4794 0.4100 0.4300 916,574 -0.04(-7.53%)
Sep 25, 2023 0.4200 0.4800 0.4600 0.4650 1,530,810 +0.05(+10.71%)
Sep 22, 2023 0.4100 0.4283 0.4000 0.4200 399,023 +0.01(+3.14%)
Sep 21, 2023 0.4050 0.4200 0.4000 0.4072 572,737 -0.00(-0.73%)
Sep 20, 2023 0.4350 0.4419 0.4101 0.4102 678,615 -0.02(-4.83%)
Sep 19, 2023 0.4531 0.4600 0.4120 0.4310 1,104,008 -0.02(-4.54%)
Sep 18, 2023 0.4074 0.4600 0.4050 0.4515 1,049,444 +0.03(+7.50%)
Sep 15, 2023 0.4420 0.4500 0.4001 0.4200 939,160 +0.02(+5.00%)
Sep 14, 2023 0.3760 0.4355 0.3760 0.4000 1,461,484 +0.02(+4.17%)
Sep 13, 2023 0.3800 0.3920 0.3709 0.3840 1,249,053 +0.00(+0.13%)
Sep 12, 2023 0.4000 0.4000 0.3716 0.3835 957,323 -0.00(-1.16%)
Sep 11, 2023 0.3983 0.4000 0.3800 0.3880 1,097,795 -0.01(-2.59%)
Sep 08, 2023 0.4175 0.4279 0.3830 0.3983 1,505,082 -0.02(-4.02%)
Sep 07, 2023 0.4556 0.4770 0.4100 0.4150 1,854,065 -0.05(-10.73%)
Sep 06, 2023 0.4700 0.4700 0.4450 0.4649 652,126 +0.01(+2.85%)
Sep 05, 2023 0.4980 0.4980 0.4500 0.4520 891,111 -0.04(-8.09%)
Sep 01, 2023 0.4998 0.5100 0.4860 0.4918 696,209 -0.01(-1.64%)
Aug 31, 2023 0.4656 0.5121 0.4640 0.5000 845,648 +0.03(+7.39%)
Aug 30, 2023 0.4748 0.4750 0.4540 0.4656 606,278 -0.00(-0.62%)
Aug 29, 2023 0.4300 0.4867 0.4201 0.4685 870,842 +0.03(+7.92%)
Aug 28, 2023 0.4670 0.4800 0.4320 0.4341 844,319 -0.03(-7.16%)
Aug 25, 2023 0.4559 0.4800 0.4530 0.4676 1,210,845 -0.02(-3.85%)
Aug 24, 2023 0.5300 0.5376 0.4801 0.4863 1,277,255 -0.05(-9.78%)
Aug 23, 2023 0.5300 0.5450 0.5131 0.5390 876,465 +0.01(+1.83%)
Aug 22, 2023 0.5480 0.5490 0.5050 0.5293 987,419 -0.00(-0.90%)
Aug 21, 2023 0.5651 0.5900 0.5302 0.5341 1,564,772 -0.06(-10.34%)
Aug 18, 2023 0.5400 0.6181 0.5400 0.5957 1,037,044 +0.03(+4.67%)
Aug 17, 2023 0.5800 0.5831 0.5385 0.5691 770,432 +0.02(+3.47%)
Aug 16, 2023 0.5500 0.5668 0.5400 0.5500 1,126,002 -0.01(-1.98%)
Aug 15, 2023 0.5929 0.6017 0.5574 0.5611 1,119,961 -0.04(-6.75%)
Aug 14, 2023 0.5470 0.6200 0.5340 0.6017 2,519,651 +0.06(+11.43%)
Aug 11, 2023 0.5200 0.5998 0.5185 0.5400 3,052,018 +0.03(+5.43%)
Aug 10, 2023 0.6100 0.6249 0.5000 0.5122 4,176,788 -0.09(-14.63%)
Aug 09, 2023 0.7000 0.7298 0.6000 0.6000 4,782,755 -0.16(-21.05%)
Aug 08, 2023 0.8300 0.8350 0.7400 0.7600 3,905,761 -0.07(-8.05%)
Aug 07, 2023 0.9100 0.9700 0.8200 0.8265 3,086,940 -0.08(-9.17%)
Aug 04, 2023 0.8800 1.010 0.8754 0.9099 6,795,155 +0.03(+3.94%)
Aug 03, 2023 0.8800 0.9200 0.7823 0.8754 4,815,428 +0.01(+0.61%)
Aug 02, 2023 1.030 1.050 0.8400 0.8701 9,145,300 -0.22(-20.17%)
Aug 01, 2023 0.8300 1.090 0.8005 1.090 11,419,458 +0.23(+26.74%)
Jul 31, 2023 0.7000 0.9253 0.6900 0.8600 11,157,781 +0.16(+22.86%)
Jul 28, 2023 0.6200 0.7000 0.6100 0.7000 1,998,267 +0.10(+16.47%)
Jul 27, 2023 0.6976 0.7000 0.6000 0.6010 2,410,449 -0.05(-7.94%)
Jul 26, 2023 0.6300 0.6700 0.6230 0.6528 1,359,586 +0.01(+2.00%)
Jul 25, 2023 0.7070 0.7100 0.6400 0.6400 1,239,077 -0.04(-6.45%)
Jul 24, 2023 0.7144 0.7144 0.6700 0.6841 1,022,607 -0.00(-0.70%)
Jul 21, 2023 0.6778 0.7000 0.6400 0.6889 974,525 +0.02(+2.81%)
Jul 20, 2023 0.6900 0.7129 0.6130 0.6701 1,641,170 -0.02(-2.93%)
Jul 19, 2023 0.7242 0.7399 0.6901 0.6903 1,598,480 +0.01(+1.17%)
Jul 18, 2023 0.7500 0.7690 0.6751 0.6823 1,930,782 -0.06(-8.17%)
Jul 17, 2023 0.7100 0.7500 0.6700 0.7430 2,641,124 +0.05(+7.63%)
Jul 14, 2023 0.7942 0.7942 0.6802 0.6903 2,332,708 -0.09(-11.39%)
Jul 13, 2023 0.7300 0.7800 0.6800 0.7790 3,353,508 +0.07(+9.41%)
Jul 12, 2023 0.7450 0.7477 0.6619 0.7120 3,304,597 -0.00(-0.60%)
Jul 11, 2023 0.6000 0.7400 0.5947 0.7163 5,259,529 +0.13(+22.65%)
Jul 10, 2023 0.5500 0.5971 0.5328 0.5840 1,196,946 +0.03(+6.38%)
Jul 07, 2023 0.5000 0.5599 0.5000 0.5490 1,119,939 +0.05(+10.66%)
Jul 06, 2023 0.5673 0.5673 0.4850 0.4961 1,456,140 -0.05(-9.80%)
Jul 05, 2023 0.5500 0.6000 0.5311 0.5500 1,933,581 +0.01(+1.27%)
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.