SDC - SmileDirectClub, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 20230.35000.36000.35000.35800.3580970,300
25 May 20230.36000.37500.35000.35000.3500952,500
24 May 20230.38000.38800.35200.36100.36101,433,000
23 May 20230.38200.39500.37000.38000.3800620,400
22 May 20230.35000.38800.35000.38200.38201,017,100
19 May 20230.35800.36600.35000.35200.3520877,200
18 May 20230.36000.36800.35000.35700.35701,137,100
17 May 20230.36000.37000.35000.37000.37001,109,200
16 May 20230.42900.42900.35100.35400.35401,787,600
15 May 20230.38000.39000.37400.38400.3840880,200
12 May 20230.39000.40000.38000.38000.3800850,200
11 May 20230.43200.44700.39000.39400.39401,639,300
10 May 20230.42200.47500.41300.43800.43803,384,800
09 May 20230.38000.41000.38000.40000.40001,824,800
08 May 20230.39100.40000.37600.39000.3900771,500
05 May 20230.37500.39400.37500.39400.3940675,900
04 May 20230.38000.40400.37500.38000.3800487,800
03 May 20230.39100.39500.38000.38000.3800705,200
02 May 20230.41000.41000.38900.39000.3900733,900
01 May 20230.40000.41200.39000.40000.4000476,900
28 Apr 20230.41800.42800.39800.40000.4000635,300
27 Apr 20230.41800.42300.40500.42300.4230446,900
26 Apr 20230.40300.41800.40000.41000.4100291,400
25 Apr 20230.40200.41800.39000.41500.41501,197,300
24 Apr 20230.40000.42900.40000.40300.4030377,300
21 Apr 20230.41800.44000.40600.41000.4100480,400
20 Apr 20230.43300.46000.40100.41000.4100419,400
19 Apr 20230.45100.46000.44000.45100.4510676,200
18 Apr 20230.44000.46000.43700.45000.4500570,400
17 Apr 20230.44000.47000.43700.44900.4490982,100
14 Apr 20230.43900.45000.43000.43200.4320687,100
13 Apr 20230.41000.44000.41000.43500.43501,030,100
12 Apr 20230.41900.43000.39500.41600.4160504,100
11 Apr 20230.37500.43000.37500.42000.42001,600,000
10 Apr 20230.38600.39600.37900.38000.38001,142,900
06 Apr 20230.39000.40300.38000.39000.3900555,400
05 Apr 20230.39000.41500.39000.39000.3900451,000
04 Apr 20230.40300.41500.38900.39900.3990950,400
03 Apr 20230.44000.44000.39300.40500.40501,054,000
31 Mar 20230.38500.43000.38500.43000.43002,367,900
30 Mar 20230.37500.39500.37500.38400.3840941,100
29 Mar 20230.39000.40000.37500.37900.37901,638,200
28 Mar 20230.40000.40000.39000.39300.3930756,700
27 Mar 20230.42000.42000.39200.39500.39501,229,400
24 Mar 20230.40900.42000.40100.42000.4200410,300
23 Mar 20230.42000.43800.40400.41400.4140950,700
22 Mar 20230.42000.44000.41300.41800.4180681,400
21 Mar 20230.40500.44000.40200.41300.41301,567,900
20 Mar 20230.41200.42400.39700.39700.39701,580,900
17 Mar 20230.44000.44000.41100.41100.41101,211,200
16 Mar 20230.43000.44000.40000.42000.42001,419,200
15 Mar 20230.44000.45000.41000.41300.41301,809,500
14 Mar 20230.45300.47000.44000.44000.4400966,100
13 Mar 20230.44600.46800.43100.44400.44401,136,500
10 Mar 20230.46400.47500.43100.44400.44401,215,900
09 Mar 20230.49000.50300.45000.45200.45201,255,700
08 Mar 20230.51000.51000.49000.49000.4900935,000
07 Mar 20230.53000.54000.50000.51000.5100969,800
06 Mar 20230.50300.54000.49600.54000.54001,991,100
03 Mar 20230.52200.52200.48400.50000.50001,417,900
02 Mar 20230.51000.52000.48000.48600.48601,536,700
01 Mar 20230.56000.57000.49300.50900.50902,925,000
28 Feb 20230.57000.63300.52200.60000.60003,502,200
27 Feb 20230.50000.56900.49000.53200.53202,234,700
24 Feb 20230.50000.51000.46100.49000.49001,261,500
23 Feb 20230.52000.52900.45200.49300.49302,420,400
22 Feb 20230.53000.54700.51200.51400.51401,619,200
21 Feb 20230.59000.60000.53000.53000.53001,958,600
17 Feb 20230.65000.66000.58100.59000.59001,252,500
16 Feb 20230.62900.67000.61100.64000.64001,027,400
15 Feb 20230.58500.66000.58500.64100.6410910,300
14 Feb 20230.58000.61400.57100.59000.5900944,600
13 Feb 20230.56000.58600.53000.57900.57901,365,500
10 Feb 20230.58000.60000.56000.56000.56001,370,000
09 Feb 20230.66100.66900.59200.59700.59701,818,100
08 Feb 20230.65200.69000.64500.66100.66101,061,400
07 Feb 20230.65200.67800.64100.67000.67001,327,600
06 Feb 20230.70400.72500.62800.65600.65601,921,800
03 Feb 20230.67000.74000.66000.69800.69803,369,600
02 Feb 20230.69500.75000.64000.70300.70307,402,200
01 Feb 20230.58000.65000.58000.63700.63706,041,500
31 Jan 20230.56300.60000.55600.57000.57001,745,900
30 Jan 20230.58800.59000.53000.55300.55301,754,500
27 Jan 20230.51200.60000.51200.58100.58103,533,700
26 Jan 20230.53300.56000.52100.53000.5300913,100
25 Jan 20230.52100.60000.50500.53300.53302,169,300
24 Jan 20230.58000.60800.53000.53700.53703,423,100
23 Jan 20230.53100.59000.52000.57200.57204,040,600
20 Jan 20230.52000.56000.52000.53700.53702,376,900
19 Jan 20230.55000.55000.51000.51900.51902,811,000
18 Jan 20230.65000.69000.56000.56000.56007,409,000
17 Jan 20230.71000.73900.58000.59500.59509,370,400
13 Jan 20230.50000.88800.47100.70500.705029,826,600
12 Jan 20230.44000.48000.44000.48000.48001,177,400
11 Jan 20230.44500.46800.44000.46000.46001,335,700
10 Jan 20230.43100.45400.42000.44000.44001,480,600
09 Jan 20230.41000.43300.41000.42200.42201,274,000
06 Jan 20230.50000.50000.41100.41100.41102,737,500
05 Jan 20230.40900.50000.40500.47500.47503,101,600
04 Jan 20230.40500.42000.37000.41500.41502,751,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...