Mail

SDC - SmileDirectClub, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	0.3500	0.3600	0.3500	0.3580	0.3580	970,300
25 May 2023	0.3600	0.3750	0.3500	0.3500	0.3500	952,500
24 May 2023	0.3800	0.3880	0.3520	0.3610	0.3610	1,433,000
23 May 2023	0.3820	0.3950	0.3700	0.3800	0.3800	620,400
22 May 2023	0.3500	0.3880	0.3500	0.3820	0.3820	1,017,100
19 May 2023	0.3580	0.3660	0.3500	0.3520	0.3520	877,200
18 May 2023	0.3600	0.3680	0.3500	0.3570	0.3570	1,137,100
17 May 2023	0.3600	0.3700	0.3500	0.3700	0.3700	1,109,200
16 May 2023	0.4290	0.4290	0.3510	0.3540	0.3540	1,787,600
15 May 2023	0.3800	0.3900	0.3740	0.3840	0.3840	880,200
12 May 2023	0.3900	0.4000	0.3800	0.3800	0.3800	850,200
11 May 2023	0.4320	0.4470	0.3900	0.3940	0.3940	1,639,300
10 May 2023	0.4220	0.4750	0.4130	0.4380	0.4380	3,384,800
09 May 2023	0.3800	0.4100	0.3800	0.4000	0.4000	1,824,800
08 May 2023	0.3910	0.4000	0.3760	0.3900	0.3900	771,500
05 May 2023	0.3750	0.3940	0.3750	0.3940	0.3940	675,900
04 May 2023	0.3800	0.4040	0.3750	0.3800	0.3800	487,800
03 May 2023	0.3910	0.3950	0.3800	0.3800	0.3800	705,200
02 May 2023	0.4100	0.4100	0.3890	0.3900	0.3900	733,900
01 May 2023	0.4000	0.4120	0.3900	0.4000	0.4000	476,900
28 Apr 2023	0.4180	0.4280	0.3980	0.4000	0.4000	635,300
27 Apr 2023	0.4180	0.4230	0.4050	0.4230	0.4230	446,900
26 Apr 2023	0.4030	0.4180	0.4000	0.4100	0.4100	291,400
25 Apr 2023	0.4020	0.4180	0.3900	0.4150	0.4150	1,197,300
24 Apr 2023	0.4000	0.4290	0.4000	0.4030	0.4030	377,300
21 Apr 2023	0.4180	0.4400	0.4060	0.4100	0.4100	480,400
20 Apr 2023	0.4330	0.4600	0.4010	0.4100	0.4100	419,400
19 Apr 2023	0.4510	0.4600	0.4400	0.4510	0.4510	676,200
18 Apr 2023	0.4400	0.4600	0.4370	0.4500	0.4500	570,400
17 Apr 2023	0.4400	0.4700	0.4370	0.4490	0.4490	982,100
14 Apr 2023	0.4390	0.4500	0.4300	0.4320	0.4320	687,100
13 Apr 2023	0.4100	0.4400	0.4100	0.4350	0.4350	1,030,100
12 Apr 2023	0.4190	0.4300	0.3950	0.4160	0.4160	504,100
11 Apr 2023	0.3750	0.4300	0.3750	0.4200	0.4200	1,600,000
10 Apr 2023	0.3860	0.3960	0.3790	0.3800	0.3800	1,142,900
06 Apr 2023	0.3900	0.4030	0.3800	0.3900	0.3900	555,400
05 Apr 2023	0.3900	0.4150	0.3900	0.3900	0.3900	451,000
04 Apr 2023	0.4030	0.4150	0.3890	0.3990	0.3990	950,400
03 Apr 2023	0.4400	0.4400	0.3930	0.4050	0.4050	1,054,000
31 Mar 2023	0.3850	0.4300	0.3850	0.4300	0.4300	2,367,900
30 Mar 2023	0.3750	0.3950	0.3750	0.3840	0.3840	941,100
29 Mar 2023	0.3900	0.4000	0.3750	0.3790	0.3790	1,638,200
28 Mar 2023	0.4000	0.4000	0.3900	0.3930	0.3930	756,700
27 Mar 2023	0.4200	0.4200	0.3920	0.3950	0.3950	1,229,400
24 Mar 2023	0.4090	0.4200	0.4010	0.4200	0.4200	410,300
23 Mar 2023	0.4200	0.4380	0.4040	0.4140	0.4140	950,700
22 Mar 2023	0.4200	0.4400	0.4130	0.4180	0.4180	681,400
21 Mar 2023	0.4050	0.4400	0.4020	0.4130	0.4130	1,567,900
20 Mar 2023	0.4120	0.4240	0.3970	0.3970	0.3970	1,580,900
17 Mar 2023	0.4400	0.4400	0.4110	0.4110	0.4110	1,211,200
16 Mar 2023	0.4300	0.4400	0.4000	0.4200	0.4200	1,419,200
15 Mar 2023	0.4400	0.4500	0.4100	0.4130	0.4130	1,809,500
14 Mar 2023	0.4530	0.4700	0.4400	0.4400	0.4400	966,100
13 Mar 2023	0.4460	0.4680	0.4310	0.4440	0.4440	1,136,500
10 Mar 2023	0.4640	0.4750	0.4310	0.4440	0.4440	1,215,900
09 Mar 2023	0.4900	0.5030	0.4500	0.4520	0.4520	1,255,700
08 Mar 2023	0.5100	0.5100	0.4900	0.4900	0.4900	935,000
07 Mar 2023	0.5300	0.5400	0.5000	0.5100	0.5100	969,800
06 Mar 2023	0.5030	0.5400	0.4960	0.5400	0.5400	1,991,100
03 Mar 2023	0.5220	0.5220	0.4840	0.5000	0.5000	1,417,900
02 Mar 2023	0.5100	0.5200	0.4800	0.4860	0.4860	1,536,700
01 Mar 2023	0.5600	0.5700	0.4930	0.5090	0.5090	2,925,000
28 Feb 2023	0.5700	0.6330	0.5220	0.6000	0.6000	3,502,200
27 Feb 2023	0.5000	0.5690	0.4900	0.5320	0.5320	2,234,700
24 Feb 2023	0.5000	0.5100	0.4610	0.4900	0.4900	1,261,500
23 Feb 2023	0.5200	0.5290	0.4520	0.4930	0.4930	2,420,400
22 Feb 2023	0.5300	0.5470	0.5120	0.5140	0.5140	1,619,200
21 Feb 2023	0.5900	0.6000	0.5300	0.5300	0.5300	1,958,600
17 Feb 2023	0.6500	0.6600	0.5810	0.5900	0.5900	1,252,500
16 Feb 2023	0.6290	0.6700	0.6110	0.6400	0.6400	1,027,400
15 Feb 2023	0.5850	0.6600	0.5850	0.6410	0.6410	910,300
14 Feb 2023	0.5800	0.6140	0.5710	0.5900	0.5900	944,600
13 Feb 2023	0.5600	0.5860	0.5300	0.5790	0.5790	1,365,500
10 Feb 2023	0.5800	0.6000	0.5600	0.5600	0.5600	1,370,000
09 Feb 2023	0.6610	0.6690	0.5920	0.5970	0.5970	1,818,100
08 Feb 2023	0.6520	0.6900	0.6450	0.6610	0.6610	1,061,400
07 Feb 2023	0.6520	0.6780	0.6410	0.6700	0.6700	1,327,600
06 Feb 2023	0.7040	0.7250	0.6280	0.6560	0.6560	1,921,800
03 Feb 2023	0.6700	0.7400	0.6600	0.6980	0.6980	3,369,600
02 Feb 2023	0.6950	0.7500	0.6400	0.7030	0.7030	7,402,200
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	3,533,700
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	2,376,900
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	29,826,600
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	2,737,500
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...