Advertisement
Advertisement
U.S. markets open in 7 hours 2 minutes
Advertisement
Advertisement
Advertisement
Advertisement

SmileDirectClub, Inc. (SDC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
0.5996-0.0085 (-1.40%)
At close: 04:00PM EST
0.6000 +0.00 (+0.07%)
After hours: 07:54PM EST
Advertisement
Advertisement
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20220.61000.62570.58900.59960.59962,903,237
Nov 30, 20220.61400.63100.59000.60800.60801,255,800
Nov 29, 20220.59100.62400.59100.60000.60001,610,000
Nov 28, 20220.61400.64700.59000.59800.59802,111,500
Nov 25, 20220.63200.66800.62100.62300.6230445,900
Nov 23, 20220.62000.66500.62000.64500.6450935,700
Nov 22, 20220.65900.66900.61500.62200.62201,527,600
Nov 21, 20220.67700.68000.62600.65000.65001,292,800
Nov 18, 20220.67600.67900.63000.66000.66001,227,900
Nov 17, 20220.67300.69500.64200.65000.65001,240,700
Nov 16, 20220.76500.78300.68100.69000.69001,485,100
Nov 15, 20220.78000.79800.76000.76300.76301,408,100
Nov 14, 20220.75800.82800.73100.75200.75202,464,000
Nov 11, 20220.69200.74600.68000.72100.72102,628,400
Nov 10, 20220.61000.70000.61000.69900.69903,734,000
Nov 09, 20220.65500.65500.58500.59200.59202,794,000
Nov 08, 20220.74000.74000.63000.64000.64003,555,900
Nov 07, 20220.65200.88000.65000.71900.71905,114,700
Nov 04, 20220.67500.67500.62200.64000.64002,100,100
Nov 03, 20220.70500.72000.66000.66000.66001,846,100
Nov 02, 20220.73000.74900.70000.70000.70001,169,700
Nov 01, 20220.75200.76300.72500.72600.72601,049,600
Oct 31, 20220.72000.74500.72000.72000.7200772,700
Oct 28, 20220.76000.78300.70400.71700.71701,914,100
Oct 27, 20220.83100.83500.75400.76000.76001,182,100
Oct 26, 20220.76300.84500.76100.81600.81601,092,900
Oct 25, 20220.71000.79000.71000.77700.77701,453,000
Oct 24, 20220.78000.79600.70400.71200.71201,995,600
Oct 21, 20220.81100.82000.77000.77900.77901,370,500
Oct 20, 20220.84000.86100.80000.81000.81001,838,200
Oct 19, 20220.86600.87000.83300.83600.83601,590,800
Oct 18, 20220.90400.91900.85200.86500.86501,547,500
Oct 17, 20220.88400.91900.87200.87800.8780912,400
Oct 14, 20220.92000.93000.85500.85600.85601,800,300
Oct 13, 20220.91500.92000.89000.89800.89801,890,100
Oct 12, 20220.96001.02000.91000.92500.92502,012,300
Oct 11, 20220.89201.02000.89000.95600.95603,102,200
Oct 10, 20220.93800.94000.89000.90200.9020862,500
Oct 07, 20221.01001.01000.92100.93300.93301,637,600
Oct 06, 20221.02001.06000.99101.02001.02001,345,700
Oct 05, 20220.98101.03000.94001.03001.03001,068,800
Oct 04, 20220.95300.99500.94100.98100.98101,526,900
Oct 03, 20220.90100.93600.85100.92500.92501,836,900
Sep 30, 20220.94000.97000.90500.90500.90502,096,600
Sep 29, 20221.01001.02000.94500.94800.94802,211,700
Sep 28, 20220.97001.02000.95001.00001.00001,684,400
Sep 27, 20221.02001.06000.97000.97200.97202,350,600
Sep 26, 20221.02001.07001.01001.02001.0200983,300
Sep 23, 20221.00001.07001.00001.06001.06001,867,700
Sep 22, 20221.03001.04001.00001.02001.02001,735,600
Sep 21, 20221.05001.09001.02001.03001.03001,827,700
Sep 20, 20221.09001.11501.05001.05001.05002,140,800
Sep 19, 20221.13001.15001.10001.10001.10001,891,000
Sep 16, 20221.24001.24001.13501.14001.14003,881,200
Sep 15, 20221.12001.29001.12001.26001.26003,601,300
Sep 14, 20221.18001.18501.12001.12001.12001,672,600
Sep 13, 20221.23001.24001.17001.18001.18001,423,500
Sep 12, 20221.22001.27001.21501.24001.24001,409,500
Sep 09, 20221.29001.35001.23001.24001.24002,753,500
Sep 08, 20221.15001.31001.14501.30001.30002,825,900
Sep 07, 20221.10001.17001.08001.16001.16001,230,500
Sep 06, 20221.18001.24001.10001.11001.11002,973,800
Sep 02, 20221.14001.21101.13001.15001.15001,681,700
Sep 01, 20221.10001.17001.08001.14001.14002,198,100
Aug 31, 20221.18001.20001.13001.14001.14002,561,600
Aug 30, 20221.25001.27801.16001.17001.17002,820,900
Aug 29, 20221.23001.31001.21001.25001.25002,139,600
Aug 26, 20221.32001.34501.25001.26001.26002,381,500
Aug 25, 20221.37001.39001.30001.33001.33002,483,700
Aug 24, 20221.35001.45001.33001.36001.36003,046,300
Aug 23, 20221.37001.45001.30001.31001.31003,145,600
Aug 22, 20221.57001.58001.28001.37001.370011,831,600
Aug 19, 20221.70001.73001.59001.62001.62007,389,300
Aug 18, 20221.77001.79001.54001.75001.750011,010,900
Aug 17, 20221.87002.05001.78001.81001.81009,520,700
Aug 16, 20222.10002.26001.86001.99001.990022,418,100
Aug 15, 20221.66002.18001.65002.13002.130022,487,200
Aug 12, 20221.75001.87901.62001.73001.730021,224,600
Aug 11, 20221.27002.07001.27001.62001.620042,358,900
Aug 10, 20221.21001.30001.17001.30001.30005,332,200
Aug 09, 20221.13001.19001.06001.17001.17006,195,000
Aug 08, 20221.36001.48001.29001.29001.29005,368,300
Aug 05, 20221.38001.44001.28001.35001.35002,758,500
Aug 04, 20221.28001.40001.28001.39001.39001,961,900
Aug 03, 20221.23001.37001.22001.31001.31003,299,000
Aug 02, 20221.17001.23001.17001.22001.22001,363,600
Aug 01, 20221.12001.20001.11001.18001.1800861,200
Jul 29, 20221.10001.16501.07001.15001.15001,498,500
Jul 28, 20221.10001.18001.07001.11001.11001,326,500
Jul 27, 20221.08001.11501.06001.10001.1000968,500
Jul 26, 20221.06001.08001.03001.07001.07001,252,600
Jul 25, 20221.06001.10501.05001.06001.06001,252,800
Jul 22, 20221.18001.18001.09001.10001.10002,169,800
Jul 21, 20221.27001.29001.16001.18001.18003,797,500
Jul 20, 20221.06001.25001.05501.23001.23006,411,000
Jul 19, 20221.04001.07001.03001.06001.06001,244,100
Jul 18, 20221.01001.08001.01001.03001.03001,164,300
Jul 15, 20221.03001.05001.00001.04001.04001,386,100
Jul 14, 20221.00001.03000.99901.01001.01002,373,400
Jul 13, 20221.00001.07001.00001.03001.03001,157,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement