Smiledirectclub Inc (NQ: SDC )

6.980 -0.250 (-3.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 03, 2021 7.210 7.210 6.810 6.980 3,852,510 -0.25(-3.46%)
Aug 02, 2021 7.050 7.360 7.010 7.230 2,534,325 +0.17(+2.41%)
Jul 30, 2021 6.900 7.135 6.880 7.060 2,226,470 +0.05(+0.71%)
Jul 29, 2021 6.970 7.130 6.878 7.010 2,763,875 +0.13(+1.89%)
Jul 28, 2021 6.740 7.000 6.740 6.880 2,754,544 +0.21(+3.15%)
Jul 27, 2021 6.760 6.850 6.590 6.670 3,255,027 -0.18(-2.63%)
Jul 26, 2021 6.860 7.025 6.780 6.850 2,712,642 -0.06(-0.87%)
Jul 23, 2021 7.120 7.190 6.860 6.910 3,854,429 -0.19(-2.68%)
Jul 22, 2021 7.390 7.410 7.070 7.100 4,942,981 -0.35(-4.70%)
Jul 21, 2021 7.430 7.640 7.020 7.450 14,833,643 +0.47(+6.73%)
Jul 20, 2021 6.870 7.010 6.700 6.980 4,416,237 +0.10(+1.45%)
Jul 19, 2021 6.610 6.920 6.540 6.880 3,561,757 +0.05(+0.73%)
Jul 16, 2021 7.020 7.020 6.710 6.830 3,863,604 -0.09(-1.30%)
Jul 15, 2021 6.940 7.022 6.800 6.920 4,774,921 -0.08(-1.14%)
Jul 14, 2021 7.280 7.340 6.960 7.000 7,867,174 -0.38(-5.15%)
Jul 13, 2021 7.570 7.618 7.282 7.380 8,314,038 -0.33(-4.28%)
Jul 12, 2021 7.760 7.780 7.460 7.710 4,363,046 -0.11(-1.41%)
Jul 09, 2021 7.800 7.870 7.680 7.820 3,657,370 +0.22(+2.89%)
Jul 08, 2021 7.470 7.820 7.320 7.600 5,579,753 -0.19(-2.44%)
Jul 07, 2021 7.910 8.070 7.735 7.790 5,708,922 -0.16(-2.01%)
Jul 06, 2021 8.460 8.462 7.910 7.950 7,095,342 -0.54(-6.36%)
Jul 02, 2021 8.340 8.560 8.200 8.490 3,845,379 +0.10(+1.19%)
Jul 01, 2021 8.680 8.780 8.380 8.390 3,255,556 -0.29(-3.34%)
Jun 30, 2021 8.720 8.780 8.580 8.680 2,868,420 -0.04(-0.46%)
Jun 29, 2021 8.880 8.900 8.640 8.720 3,789,805 -0.17(-1.91%)
Jun 28, 2021 9.140 9.327 8.870 8.890 3,567,078 -0.24(-2.63%)
Jun 25, 2021 8.950 9.330 8.939 9.130 7,154,796 +0.22(+2.47%)
Jun 24, 2021 8.840 9.040 8.730 8.910 7,965,575 +0.12(+1.37%)
Jun 23, 2021 8.750 9.060 8.620 8.790 7,096,117 -0.21(-2.33%)
Jun 22, 2021 9.080 9.170 8.800 9.000 3,268,600 -0.14(-1.53%)
Jun 21, 2021 8.840 9.150 8.700 9.140 2,806,571 +0.27(+3.04%)
Jun 18, 2021 9.020 9.090 8.790 8.870 3,656,143 -0.23(-2.53%)
Jun 17, 2021 9.080 9.390 9.050 9.100 2,460,260 -0.11(-1.19%)
Jun 16, 2021 8.950 9.250 8.910 9.210 3,425,614 +0.14(+1.54%)
Jun 15, 2021 9.500 9.580 9.050 9.070 5,184,026 -0.46(-4.83%)
Jun 14, 2021 9.520 9.740 9.360 9.530 5,261,500 +0.03(+0.32%)
Jun 11, 2021 9.820 9.880 9.350 9.500 5,453,928 -0.24(-2.46%)
Jun 10, 2021 9.850 9.980 9.340 9.740 6,285,973 -0.20(-2.01%)
Jun 09, 2021 9.880 11.02 9.750 9.940 27,541,093 +0.39(+4.08%)
Jun 08, 2021 8.480 9.700 8.460 9.550 15,293,914 +1.21(+14.51%)
Jun 07, 2021 8.180 8.560 8.160 8.340 5,318,474 +0.18(+2.21%)
Jun 04, 2021 8.750 8.830 8.110 8.160 8,757,777 -0.57(-6.53%)
Jun 03, 2021 8.410 9.080 8.360 8.730 14,833,426 +0.34(+4.05%)
Jun 02, 2021 8.300 8.505 8.010 8.390 8,711,311 +0.05(+0.60%)
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.