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

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	0.6700	0.7400	0.6599	0.7131	0.7131	1,925,963
02 Feb 2023	0.6950	0.7500	0.6400	0.7030	0.7030	7,381,500
01 Feb 2023	0.5800	0.6500	0.5800	0.6370	0.6370	6,041,500
31 Jan 2023	0.5630	0.6000	0.5560	0.5700	0.5700	1,745,900
30 Jan 2023	0.5880	0.5900	0.5300	0.5530	0.5530	1,754,500
27 Jan 2023	0.5120	0.6000	0.5120	0.5810	0.5810	3,491,500
26 Jan 2023	0.5330	0.5600	0.5210	0.5300	0.5300	913,100
25 Jan 2023	0.5210	0.6000	0.5050	0.5330	0.5330	2,169,300
24 Jan 2023	0.5800	0.6080	0.5300	0.5370	0.5370	3,423,100
23 Jan 2023	0.5310	0.5900	0.5200	0.5720	0.5720	4,040,600
20 Jan 2023	0.5200	0.5600	0.5200	0.5370	0.5370	2,369,000
19 Jan 2023	0.5500	0.5500	0.5100	0.5190	0.5190	2,811,000
18 Jan 2023	0.6500	0.6900	0.5600	0.5600	0.5600	7,409,000
17 Jan 2023	0.7100	0.7390	0.5800	0.5950	0.5950	9,370,400
13 Jan 2023	0.5000	0.8880	0.4710	0.7050	0.7050	29,731,200
12 Jan 2023	0.4400	0.4800	0.4400	0.4800	0.4800	1,177,400
11 Jan 2023	0.4450	0.4680	0.4400	0.4600	0.4600	1,335,700
10 Jan 2023	0.4310	0.4540	0.4200	0.4400	0.4400	1,480,600
09 Jan 2023	0.4100	0.4330	0.4100	0.4220	0.4220	1,274,000
06 Jan 2023	0.5000	0.5000	0.4110	0.4110	0.4110	2,708,700
05 Jan 2023	0.4090	0.5000	0.4050	0.4750	0.4750	3,101,600
04 Jan 2023	0.4050	0.4200	0.3700	0.4150	0.4150	2,751,700
03 Jan 2023	0.3600	0.4000	0.3450	0.3770	0.3770	1,901,800
30 Dec 2022	0.3600	0.3690	0.3300	0.3520	0.3520	2,337,800
29 Dec 2022	0.3380	0.3690	0.3380	0.3580	0.3580	2,074,100
28 Dec 2022	0.3160	0.3480	0.3160	0.3350	0.3350	1,853,300
27 Dec 2022	0.3500	0.3560	0.3150	0.3150	0.3150	2,713,700
23 Dec 2022	0.3830	0.4000	0.3500	0.3500	0.3500	1,970,400
22 Dec 2022	0.4200	0.4290	0.3900	0.3900	0.3900	1,099,600
21 Dec 2022	0.3880	0.4300	0.3800	0.4240	0.4240	2,452,700
20 Dec 2022	0.3900	0.4010	0.3520	0.3520	0.3520	2,523,100
19 Dec 2022	0.4480	0.4480	0.3930	0.3930	0.3930	2,256,300
16 Dec 2022	0.4730	0.5000	0.3500	0.4430	0.4430	3,091,200
15 Dec 2022	0.5200	0.5330	0.4700	0.4780	0.4780	3,345,500
14 Dec 2022	0.5280	0.5430	0.5100	0.5200	0.5200	1,111,300
13 Dec 2022	0.5290	0.5540	0.5110	0.5190	0.5190	1,774,800
12 Dec 2022	0.5300	0.5390	0.5020	0.5200	0.5200	1,418,900
09 Dec 2022	0.5300	0.5590	0.5110	0.5210	0.5210	2,220,800
08 Dec 2022	0.5000	0.5410	0.4910	0.5280	0.5280	1,155,600
07 Dec 2022	0.5000	0.5270	0.4940	0.5020	0.5020	1,820,900
06 Dec 2022	0.5210	0.5300	0.4920	0.4980	0.4980	2,185,900
05 Dec 2022	0.5700	0.5750	0.5210	0.5230	0.5230	2,095,500
02 Dec 2022	0.6000	0.6110	0.5550	0.5600	0.5600	3,275,000
01 Dec 2022	0.6100	0.6280	0.5890	0.6000	0.6000	2,951,800
30 Nov 2022	0.6140	0.6310	0.5900	0.6080	0.6080	1,267,300
29 Nov 2022	0.5910	0.6240	0.5910	0.6000	0.6000	1,610,000
28 Nov 2022	0.6140	0.6470	0.5900	0.5980	0.5980	2,111,500
25 Nov 2022	0.6320	0.6680	0.6210	0.6230	0.6230	445,900
23 Nov 2022	0.6200	0.6650	0.6200	0.6450	0.6450	935,700
22 Nov 2022	0.6590	0.6690	0.6150	0.6220	0.6220	1,527,600
21 Nov 2022	0.6770	0.6800	0.6260	0.6500	0.6500	1,292,800
18 Nov 2022	0.6760	0.6790	0.6300	0.6600	0.6600	1,232,800
17 Nov 2022	0.6730	0.6950	0.6420	0.6500	0.6500	1,240,700
16 Nov 2022	0.7650	0.7830	0.6810	0.6900	0.6900	1,485,100
15 Nov 2022	0.7800	0.7980	0.7600	0.7630	0.7630	1,408,100
14 Nov 2022	0.7580	0.8280	0.7310	0.7520	0.7520	2,464,000
11 Nov 2022	0.6920	0.7460	0.6800	0.7210	0.7210	2,631,600
10 Nov 2022	0.6100	0.7000	0.6100	0.6990	0.6990	3,734,000
09 Nov 2022	0.6550	0.6550	0.5850	0.5920	0.5920	2,794,000
08 Nov 2022	0.7400	0.7400	0.6300	0.6400	0.6400	3,555,900
07 Nov 2022	0.6520	0.8800	0.6500	0.7190	0.7190	5,114,700
04 Nov 2022	0.6750	0.6750	0.6220	0.6400	0.6400	2,116,600
03 Nov 2022	0.7050	0.7200	0.6600	0.6600	0.6600	1,846,100
02 Nov 2022	0.7300	0.7490	0.7000	0.7000	0.7000	1,169,700
01 Nov 2022	0.7520	0.7630	0.7250	0.7260	0.7260	1,049,600
31 Oct 2022	0.7200	0.7450	0.7200	0.7200	0.7200	772,700
28 Oct 2022	0.7600	0.7830	0.7040	0.7170	0.7170	1,914,100
27 Oct 2022	0.8310	0.8350	0.7540	0.7600	0.7600	1,182,100
26 Oct 2022	0.7630	0.8450	0.7610	0.8160	0.8160	1,092,900
25 Oct 2022	0.7100	0.7900	0.7100	0.7770	0.7770	1,453,000
24 Oct 2022	0.7800	0.7960	0.7040	0.7120	0.7120	1,995,600
21 Oct 2022	0.8110	0.8200	0.7700	0.7790	0.7790	1,370,500
20 Oct 2022	0.8400	0.8610	0.8000	0.8100	0.8100	1,838,200
19 Oct 2022	0.8660	0.8700	0.8330	0.8360	0.8360	1,590,800
18 Oct 2022	0.9040	0.9190	0.8520	0.8650	0.8650	1,547,500
17 Oct 2022	0.8840	0.9190	0.8720	0.8780	0.8780	912,400
14 Oct 2022	0.9200	0.9300	0.8550	0.8560	0.8560	1,800,300
13 Oct 2022	0.9150	0.9200	0.8900	0.8980	0.8980	1,890,100
12 Oct 2022	0.9600	1.0200	0.9100	0.9250	0.9250	2,012,300
11 Oct 2022	0.8920	1.0200	0.8900	0.9560	0.9560	3,102,200
10 Oct 2022	0.9380	0.9400	0.8900	0.9020	0.9020	862,500
07 Oct 2022	1.0100	1.0100	0.9210	0.9330	0.9330	1,637,600
06 Oct 2022	1.0200	1.0600	0.9910	1.0200	1.0200	1,345,700
05 Oct 2022	0.9810	1.0300	0.9400	1.0300	1.0300	1,068,800
04 Oct 2022	0.9530	0.9950	0.9410	0.9810	0.9810	1,526,900
03 Oct 2022	0.9010	0.9360	0.8510	0.9250	0.9250	1,836,900
30 Sept 2022	0.9400	0.9700	0.9050	0.9050	0.9050	2,096,600
29 Sept 2022	1.0100	1.0200	0.9450	0.9480	0.9480	2,211,700
28 Sept 2022	0.9700	1.0200	0.9500	1.0000	1.0000	1,684,400
27 Sept 2022	1.0200	1.0600	0.9700	0.9720	0.9720	2,350,600
26 Sept 2022	1.0200	1.0700	1.0100	1.0200	1.0200	983,300
23 Sept 2022	1.0000	1.0700	1.0000	1.0600	1.0600	1,867,700
22 Sept 2022	1.0300	1.0400	1.0000	1.0200	1.0200	1,735,600
21 Sept 2022	1.0500	1.0900	1.0200	1.0300	1.0300	1,827,700
20 Sept 2022	1.0900	1.1150	1.0500	1.0500	1.0500	2,140,800
19 Sept 2022	1.1300	1.1500	1.1000	1.1000	1.1000	1,891,000
16 Sept 2022	1.2400	1.2400	1.1350	1.1400	1.1400	3,881,200
15 Sept 2022	1.1200	1.2900	1.1200	1.2600	1.2600	3,601,300
14 Sept 2022	1.1800	1.1850	1.1200	1.1200	1.1200	1,672,600
13 Sept 2022	1.2300	1.2400	1.1700	1.1800	1.1800	1,423,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,901.80+81.64(+1.04%)

FTSE 25020,593.46-21.23(-0.10%)

AIM888.62-0.14(-0.02%)

GBP/EUR1.1149-0.0056(-0.50%)

GBP/USD1.2071-0.0158(-1.30%)

BTC-GBP19,529.46-294.98(-1.49%)

SmileDirectClub, Inc. (SDC)

FTSE 100
7,901.80
+81.64(+1.04%)

FTSE 250
20,593.46
-21.23(-0.10%)

AIM
888.62
-0.14(-0.02%)

GBP/EUR
1.1149
-0.0056(-0.50%)

GBP/USD
1.2071
-0.0158(-1.30%)

BTC-GBP
19,529.46
-294.98(-1.49%)