Smiledirectclub Inc (NQ: SDC )

0.9723 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 1.020 1.060 0.9700 0.9723 2,349,790 -0.05(-4.68%)
Sep 26, 2022 1.020 1.070 1.010 1.020 983,142 -0.04(-3.77%)
Sep 23, 2022 1.000 1.070 1.000 1.060 1,867,651 +0.04(+3.92%)
Sep 22, 2022 1.030 1.030 1.000 1.020 1,728,309 -0.01(-0.97%)
Sep 21, 2022 1.050 1.090 1.020 1.030 1,821,241 -0.02(-1.90%)
Sep 20, 2022 1.090 1.115 1.050 1.050 2,135,827 -0.05(-4.55%)
Sep 19, 2022 1.130 1.150 1.100 1.100 1,877,086 -0.04(-3.51%)
Sep 16, 2022 1.240 1.240 1.135 1.140 3,881,178 -0.12(-9.52%)
Sep 15, 2022 1.120 1.290 1.120 1.260 3,600,084 +0.14(+12.50%)
Sep 14, 2022 1.180 1.185 1.120 1.120 1,671,924 -0.06(-5.08%)
Sep 13, 2022 1.230 1.240 1.170 1.180 1,423,174 -0.06(-4.84%)
Sep 12, 2022 1.220 1.270 1.215 1.240 1,408,174 +0.00(+0.00%)
Sep 09, 2022 1.290 1.350 1.230 1.240 2,792,474 -0.06(-4.62%)
Sep 08, 2022 1.150 1.310 1.145 1.300 2,822,965 +0.14(+12.07%)
Sep 07, 2022 1.100 1.170 1.080 1.160 1,230,427 +0.05(+4.50%)
Sep 06, 2022 1.180 1.240 1.100 1.110 2,966,993 -0.04(-3.48%)
Sep 02, 2022 1.140 1.211 1.130 1.150 1,682,138 +0.01(+0.88%)
Sep 01, 2022 1.100 1.170 1.080 1.140 2,198,055 +0.00(+0.00%)
Aug 31, 2022 1.180 1.200 1.130 1.140 2,549,289 -0.03(-2.56%)
Aug 30, 2022 1.250 1.278 1.160 1.170 2,816,976 -0.08(-6.40%)
Aug 29, 2022 1.230 1.310 1.210 1.250 2,117,958 -0.01(-0.79%)
Aug 26, 2022 1.320 1.345 1.250 1.260 2,381,456 -0.07(-5.26%)
Aug 25, 2022 1.370 1.390 1.300 1.330 2,448,809 -0.03(-2.21%)
Aug 24, 2022 1.350 1.450 1.330 1.360 3,033,044 +0.05(+3.82%)
Aug 23, 2022 1.370 1.450 1.300 1.310 3,140,329 -0.06(-4.38%)
Aug 22, 2022 1.570 1.580 1.280 1.370 11,807,730 -0.25(-15.43%)
Aug 19, 2022 1.700 1.730 1.590 1.620 7,389,345 -0.13(-7.43%)
Aug 18, 2022 1.770 1.790 1.540 1.750 10,984,639 -0.06(-3.31%)
Aug 17, 2022 1.870 2.050 1.780 1.810 9,464,685 -0.18(-9.05%)
Aug 16, 2022 2.100 2.260 1.860 1.990 22,409,072 -0.14(-6.57%)
Aug 15, 2022 1.660 2.180 1.650 2.130 22,442,860 +0.40(+23.12%)
Aug 12, 2022 1.750 1.879 1.620 1.730 21,224,628 +0.11(+6.79%)
Aug 11, 2022 1.270 2.070 1.270 1.620 42,126,784 +0.32(+24.62%)
Aug 10, 2022 1.210 1.300 1.170 1.300 5,329,577 +0.13(+11.11%)
Aug 09, 2022 1.130 1.190 1.060 1.170 6,185,275 -0.12(-9.30%)
Aug 08, 2022 1.360 1.480 1.290 1.290 5,288,283 -0.06(-4.44%)
Aug 05, 2022 1.380 1.440 1.280 1.350 2,758,544 -0.04(-2.88%)
Aug 04, 2022 1.280 1.400 1.280 1.390 1,959,025 +0.08(+6.11%)
Aug 03, 2022 1.230 1.370 1.220 1.310 3,294,978 +0.09(+7.38%)
Aug 02, 2022 1.170 1.230 1.170 1.220 1,361,877 +0.04(+3.39%)
Aug 01, 2022 1.120 1.200 1.110 1.180 854,071 +0.03(+2.61%)
Jul 29, 2022 1.100 1.165 1.070 1.150 1,498,462 +0.04(+3.60%)
Jul 28, 2022 1.100 1.180 1.070 1.110 1,326,454 +0.01(+0.91%)
Jul 27, 2022 1.080 1.115 1.060 1.100 966,556 +0.03(+2.80%)
Jul 26, 2022 1.060 1.080 1.030 1.070 1,252,500 +0.01(+0.94%)
Jul 25, 2022 1.060 1.105 1.050 1.060 1,246,491 -0.04(-3.64%)
Jul 22, 2022 1.180 1.180 1.090 1.100 2,169,788 -0.08(-6.78%)
Jul 21, 2022 1.270 1.290 1.160 1.180 3,791,577 -0.05(-4.07%)
Jul 20, 2022 1.060 1.250 1.055 1.230 6,408,260 +0.17(+16.04%)
Jul 19, 2022 1.040 1.070 1.030 1.060 1,243,941 +0.03(+2.91%)
Jul 18, 2022 1.010 1.080 1.010 1.030 1,163,564 -0.01(-0.96%)
Jul 15, 2022 1.030 1.050 1.000 1.040 1,386,068 +0.03(+2.97%)
Jul 14, 2022 1.000 1.030 0.9991 1.010 2,373,150 -0.02(-1.94%)
Jul 13, 2022 1.000 1.070 1.000 1.030 1,154,016 +0.00(+0.00%)
Jul 12, 2022 0.9900 1.070 0.9850 1.030 1,485,129 +0.03(+3.00%)
Jul 11, 2022 1.040 1.045 0.9876 1.000 1,921,177 -0.05(-4.76%)
Jul 08, 2022 1.090 1.100 1.040 1.050 1,224,091 -0.04(-3.67%)
Jul 07, 2022 1.040 1.100 1.020 1.090 1,831,498 +0.07(+6.86%)
Jul 06, 2022 1.030 1.070 1.010 1.020 1,204,289 -0.02(-1.92%)
Jul 05, 2022 1.060 1.080 0.9921 1.040 1,612,330 -0.04(-3.70%)
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.