UK markets closed

SmileDirectClub, Inc. (SDC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
0.7131+0.0097 (+1.38%)
As of 12:01PM EST. Market open.
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.67000.74000.65990.71310.71311,925,963
02 Feb 20230.69500.75000.64000.70300.70307,381,500
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 20230.51200.60000.51200.58100.58103,491,500
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 20230.52000.56000.52000.53700.53702,369,000
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 20230.50000.88800.47100.70500.705029,731,200
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 20230.50000.50000.41100.41100.41102,708,700
05 Jan 20230.40900.50000.40500.47500.47503,101,600
04 Jan 20230.40500.42000.37000.41500.41502,751,700
03 Jan 20230.36000.40000.34500.37700.37701,901,800
30 Dec 20220.36000.36900.33000.35200.35202,337,800
29 Dec 20220.33800.36900.33800.35800.35802,074,100
28 Dec 20220.31600.34800.31600.33500.33501,853,300
27 Dec 20220.35000.35600.31500.31500.31502,713,700
23 Dec 20220.38300.40000.35000.35000.35001,970,400
22 Dec 20220.42000.42900.39000.39000.39001,099,600
21 Dec 20220.38800.43000.38000.42400.42402,452,700
20 Dec 20220.39000.40100.35200.35200.35202,523,100
19 Dec 20220.44800.44800.39300.39300.39302,256,300
16 Dec 20220.47300.50000.35000.44300.44303,091,200
15 Dec 20220.52000.53300.47000.47800.47803,345,500
14 Dec 20220.52800.54300.51000.52000.52001,111,300
13 Dec 20220.52900.55400.51100.51900.51901,774,800
12 Dec 20220.53000.53900.50200.52000.52001,418,900
09 Dec 20220.53000.55900.51100.52100.52102,220,800
08 Dec 20220.50000.54100.49100.52800.52801,155,600
07 Dec 20220.50000.52700.49400.50200.50201,820,900
06 Dec 20220.52100.53000.49200.49800.49802,185,900
05 Dec 20220.57000.57500.52100.52300.52302,095,500
02 Dec 20220.60000.61100.55500.56000.56003,275,000
01 Dec 20220.61000.62800.58900.60000.60002,951,800
30 Nov 20220.61400.63100.59000.60800.60801,267,300
29 Nov 20220.59100.62400.59100.60000.60001,610,000
28 Nov 20220.61400.64700.59000.59800.59802,111,500
25 Nov 20220.63200.66800.62100.62300.6230445,900
23 Nov 20220.62000.66500.62000.64500.6450935,700
22 Nov 20220.65900.66900.61500.62200.62201,527,600
21 Nov 20220.67700.68000.62600.65000.65001,292,800
18 Nov 20220.67600.67900.63000.66000.66001,232,800
17 Nov 20220.67300.69500.64200.65000.65001,240,700
16 Nov 20220.76500.78300.68100.69000.69001,485,100
15 Nov 20220.78000.79800.76000.76300.76301,408,100
14 Nov 20220.75800.82800.73100.75200.75202,464,000
11 Nov 20220.69200.74600.68000.72100.72102,631,600
10 Nov 20220.61000.70000.61000.69900.69903,734,000
09 Nov 20220.65500.65500.58500.59200.59202,794,000
08 Nov 20220.74000.74000.63000.64000.64003,555,900
07 Nov 20220.65200.88000.65000.71900.71905,114,700
04 Nov 20220.67500.67500.62200.64000.64002,116,600
03 Nov 20220.70500.72000.66000.66000.66001,846,100
02 Nov 20220.73000.74900.70000.70000.70001,169,700
01 Nov 20220.75200.76300.72500.72600.72601,049,600
31 Oct 20220.72000.74500.72000.72000.7200772,700
28 Oct 20220.76000.78300.70400.71700.71701,914,100
27 Oct 20220.83100.83500.75400.76000.76001,182,100
26 Oct 20220.76300.84500.76100.81600.81601,092,900
25 Oct 20220.71000.79000.71000.77700.77701,453,000
24 Oct 20220.78000.79600.70400.71200.71201,995,600
21 Oct 20220.81100.82000.77000.77900.77901,370,500
20 Oct 20220.84000.86100.80000.81000.81001,838,200
19 Oct 20220.86600.87000.83300.83600.83601,590,800
18 Oct 20220.90400.91900.85200.86500.86501,547,500
17 Oct 20220.88400.91900.87200.87800.8780912,400
14 Oct 20220.92000.93000.85500.85600.85601,800,300
13 Oct 20220.91500.92000.89000.89800.89801,890,100
12 Oct 20220.96001.02000.91000.92500.92502,012,300
11 Oct 20220.89201.02000.89000.95600.95603,102,200
10 Oct 20220.93800.94000.89000.90200.9020862,500
07 Oct 20221.01001.01000.92100.93300.93301,637,600
06 Oct 20221.02001.06000.99101.02001.02001,345,700
05 Oct 20220.98101.03000.94001.03001.03001,068,800
04 Oct 20220.95300.99500.94100.98100.98101,526,900
03 Oct 20220.90100.93600.85100.92500.92501,836,900
30 Sept 20220.94000.97000.90500.90500.90502,096,600
29 Sept 20221.01001.02000.94500.94800.94802,211,700
28 Sept 20220.97001.02000.95001.00001.00001,684,400
27 Sept 20221.02001.06000.97000.97200.97202,350,600
26 Sept 20221.02001.07001.01001.02001.0200983,300
23 Sept 20221.00001.07001.00001.06001.06001,867,700
22 Sept 20221.03001.04001.00001.02001.02001,735,600
21 Sept 20221.05001.09001.02001.03001.03001,827,700
20 Sept 20221.09001.11501.05001.05001.05002,140,800
19 Sept 20221.13001.15001.10001.10001.10001,891,000
16 Sept 20221.24001.24001.13501.14001.14003,881,200
15 Sept 20221.12001.29001.12001.26001.26003,601,300
14 Sept 20221.18001.18501.12001.12001.12001,672,600
13 Sept 20221.23001.24001.17001.18001.18001,423,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...