Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Smiledirectclub Inc
(NQ:
SDC
)
0.0750
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 3, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2020
13.35
13.59
12.92
13.39
7,259,900
-0.05(-0.37%)
Jan 30, 2020
13.54
14.12
13.20
13.44
7,139,262
-0.48(-3.45%)
Jan 29, 2020
13.17
13.97
12.92
13.92
9,861,634
+0.96(+7.41%)
Jan 28, 2020
13.52
13.53
12.95
12.96
5,910,506
-0.30(-2.26%)
Jan 27, 2020
12.33
13.62
12.03
13.26
8,692,465
+0.19(+1.45%)
Jan 24, 2020
13.87
14.08
12.95
13.07
8,435,100
-0.62(-4.53%)
Jan 23, 2020
13.51
14.25
13.21
13.69
12,348,513
+0.19(+1.41%)
Jan 22, 2020
12.81
13.73
12.80
13.50
14,215,866
+0.77(+6.05%)
Jan 21, 2020
13.20
13.90
12.51
12.73
15,221,384
-0.16(-1.28%)
Jan 17, 2020
13.24
13.94
12.77
12.89
14,681,200
-0.37(-2.75%)
Jan 16, 2020
14.29
14.87
12.63
13.26
29,909,950
-0.46(-3.35%)
Jan 15, 2020
11.97
13.88
11.42
13.72
33,152,006
+2.02(+17.26%)
Jan 14, 2020
11.56
12.25
10.89
11.70
33,561,624
+1.47(+14.37%)
Jan 13, 2020
9.290
10.52
9.250
10.23
11,929,041
+1.01(+10.95%)
Jan 10, 2020
9.950
10.10
9.190
9.220
9,135,800
-0.60(-6.11%)
Jan 09, 2020
10.75
10.85
9.730
9.820
13,411,641
-0.78(-7.36%)
Jan 08, 2020
10.24
11.44
10.23
10.60
23,582,332
+0.46(+4.54%)
Jan 07, 2020
10.09
10.54
9.510
10.14
15,442,037
-0.05(-0.49%)
Jan 06, 2020
9.110
10.85
8.900
10.19
39,228,288
+1.81(+21.60%)
Jan 03, 2020
8.280
8.476
8.100
8.380
4,266,200
+0.06(+0.72%)
Jan 02, 2020
8.820
8.850
8.250
8.320
6,663,523
-0.42(-4.81%)
Dec 31, 2019
8.170
8.880
8.160
8.740
5,499,500
+0.52(+6.33%)
Dec 30, 2019
8.530
8.550
8.190
8.220
3,895,857
-0.27(-3.18%)
Dec 27, 2019
8.420
8.530
8.160
8.490
3,400,500
+0.16(+1.92%)
Dec 26, 2019
8.450
8.660
8.260
8.330
3,369,725
-0.09(-1.07%)
Dec 24, 2019
8.380
8.460
8.240
8.420
2,127,700
+0.08(+0.96%)
Dec 23, 2019
8.240
8.640
8.070
8.340
6,865,136
+0.24(+2.96%)
Dec 20, 2019
8.700
8.780
8.060
8.100
9,265,000
-0.45(-5.26%)
Dec 19, 2019
7.870
8.660
7.860
8.550
10,287,354
+0.74(+9.48%)
Dec 18, 2019
7.820
7.880
7.720
7.810
4,168,249
+0.01(+0.13%)
Dec 17, 2019
8.110
8.110
7.700
7.800
4,916,675
-0.15(-1.89%)
Dec 16, 2019
8.050
8.100
7.720
7.950
5,282,818
-0.05(-0.62%)
Dec 13, 2019
7.800
8.050
7.770
8.000
4,513,000
+0.20(+2.56%)
Dec 12, 2019
8.100
8.100
7.560
7.800
8,237,966
-0.32(-3.94%)
Dec 11, 2019
7.970
8.150
7.800
8.120
4,180,430
+0.16(+2.01%)
Dec 10, 2019
8.300
8.470
7.950
7.960
3,564,647
-0.28(-3.40%)
Dec 09, 2019
8.140
8.330
8.010
8.240
3,789,772
+0.17(+2.11%)
Dec 06, 2019
8.500
8.610
8.060
8.070
4,955,900
-0.35(-4.16%)
Dec 05, 2019
8.610
8.740
8.340
8.420
3,771,563
-0.15(-1.75%)
Dec 04, 2019
9.380
9.550
8.530
8.570
5,618,703
-0.73(-7.85%)
Dec 03, 2019
9.460
9.680
9.210
9.300
2,905,588
-0.56(-5.68%)
Dec 02, 2019
10.11
10.15
9.400
9.860
2,594,026
-0.11(-1.10%)
Nov 29, 2019
9.980
10.08
9.840
9.970
975,900
-0.01(-0.10%)
Nov 27, 2019
9.800
10.25
9.600
9.980
3,423,900
+0.38(+3.96%)
Nov 26, 2019
9.350
9.740
9.300
9.600
4,556,561
+0.23(+2.45%)
Nov 25, 2019
9.040
9.480
8.960
9.370
4,216,189
+0.43(+4.81%)
Nov 22, 2019
9.100
9.240
8.850
8.940
2,835,100
-0.05(-0.56%)
Nov 21, 2019
9.080
9.170
8.730
8.990
2,512,416
-0.01(-0.11%)
Nov 20, 2019
8.870
9.530
8.800
9.000
6,604,733
+0.04(+0.45%)
Nov 19, 2019
8.050
9.030
7.700
8.960
10,105,728
+0.92(+11.44%)
Nov 18, 2019
8.660
8.790
8.000
8.040
7,975,529
-0.56(-6.51%)
Nov 15, 2019
9.050
9.130
8.520
8.600
7,225,100
-0.29(-3.26%)
Nov 14, 2019
9.060
9.200
8.800
8.890
7,131,777
+0.06(+0.68%)
Nov 13, 2019
10.15
10.19
8.750
8.830
26,437,232
-2.25(-20.31%)
Nov 12, 2019
11.94
12.30
10.91
11.08
9,681,977
-0.77(-6.50%)
Nov 11, 2019
11.50
11.90
11.50
11.85
2,314,151
+0.26(+2.24%)
Nov 08, 2019
12.00
12.22
11.31
11.59
2,834,700
-0.40(-3.34%)
Nov 07, 2019
12.00
12.68
11.83
11.99
1,723,536
+0.00(+0.00%)
Nov 06, 2019
12.46
12.94
11.81
11.99
2,700,757
-0.60(-4.77%)
Nov 05, 2019
13.00
13.36
12.29
12.59
2,813,390
-0.46(-3.52%)
Nov 04, 2019
12.62
13.50
12.62
13.05
4,578,217
+0.53(+4.23%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.