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 (%)
Apr 30, 2020
6.780
8.000
6.600
7.720
18,991,908
+0.90(+13.20%)
Apr 29, 2020
6.740
7.150
6.400
6.820
14,882,408
+0.11(+1.64%)
Apr 28, 2020
6.760
6.800
6.130
6.710
32,972,954
+1.32(+24.49%)
Apr 27, 2020
5.440
5.670
5.330
5.390
5,834,871
+0.11(+2.08%)
Apr 24, 2020
5.440
5.680
5.210
5.280
5,702,100
+0.00(+0.00%)
Apr 23, 2020
5.780
6.080
5.250
5.280
12,204,752
-0.25(-4.52%)
Apr 22, 2020
5.070
5.870
4.960
5.530
15,090,791
+0.76(+15.93%)
Apr 21, 2020
4.540
4.950
4.520
4.770
5,057,689
+0.09(+1.92%)
Apr 20, 2020
4.490
5.180
4.410
4.680
9,640,098
+0.03(+0.65%)
Apr 17, 2020
4.320
4.790
4.250
4.650
10,228,300
+0.49(+11.78%)
Apr 16, 2020
4.190
4.300
4.050
4.160
4,970,407
-0.02(-0.48%)
Apr 15, 2020
4.080
4.250
4.020
4.180
5,191,371
-0.09(-2.11%)
Apr 14, 2020
4.280
4.390
4.170
4.270
6,573,485
+0.15(+3.64%)
Apr 13, 2020
4.500
4.530
4.000
4.120
8,265,063
-0.24(-5.50%)
Apr 09, 2020
4.620
4.889
4.350
4.360
8,378,300
+0.01(+0.23%)
Apr 08, 2020
4.050
4.620
4.010
4.350
11,082,584
+0.31(+7.67%)
Apr 07, 2020
4.320
4.460
3.910
4.040
11,218,991
-0.17(-4.04%)
Apr 06, 2020
4.050
4.410
3.950
4.210
10,576,016
+0.33(+8.51%)
Apr 03, 2020
4.050
4.100
3.640
3.880
5,495,800
-0.17(-4.20%)
Apr 02, 2020
4.110
4.310
3.930
4.050
6,046,594
-0.11(-2.64%)
Apr 01, 2020
4.500
4.540
4.070
4.160
5,750,788
-0.51(-10.92%)
Mar 31, 2020
4.910
5.300
4.660
4.670
4,708,200
-0.27(-5.47%)
Mar 30, 2020
5.730
5.750
4.890
4.940
7,406,493
-0.56(-10.18%)
Mar 27, 2020
5.250
6.230
5.010
5.500
17,559,900
+0.38(+7.42%)
Mar 26, 2020
4.100
6.860
4.100
5.120
23,067,016
+0.84(+19.63%)
Mar 25, 2020
4.380
4.480
4.250
4.280
6,880,164
+0.00(+0.00%)
Mar 24, 2020
4.260
4.680
4.250
4.280
8,017,186
+0.19(+4.65%)
Mar 23, 2020
4.130
4.230
3.880
4.090
2,456,197
-0.01(-0.24%)
Mar 20, 2020
4.450
4.840
4.100
4.100
5,925,500
+0.09(+2.24%)
Mar 19, 2020
3.990
4.390
3.750
4.010
4,935,793
+0.02(+0.50%)
Mar 18, 2020
4.570
4.990
3.700
3.990
5,460,674
-0.99(-19.88%)
Mar 17, 2020
4.590
5.650
4.350
4.980
5,364,750
+0.58(+13.18%)
Mar 16, 2020
4.980
4.990
4.370
4.400
4,696,606
-1.09(-19.85%)
Mar 13, 2020
5.900
6.150
5.390
5.490
7,926,900
+0.19(+3.58%)
Mar 12, 2020
5.850
5.870
5.060
5.300
7,657,797
-1.19(-18.34%)
Mar 11, 2020
7.090
7.200
6.460
6.490
4,784,475
-0.37(-5.39%)
Mar 10, 2020
7.550
7.690
6.510
6.860
5,779,919
-0.14(-2.00%)
Mar 09, 2020
7.080
7.450
7.000
7.000
4,675,882
-1.06(-13.15%)
Mar 06, 2020
8.040
8.400
7.800
8.060
3,804,300
-0.19(-2.30%)
Mar 05, 2020
8.030
9.200
8.000
8.250
9,273,921
+0.06(+0.73%)
Mar 04, 2020
8.080
8.250
7.860
8.190
5,066,776
+0.58(+7.62%)
Mar 03, 2020
7.370
7.940
7.330
7.610
4,910,200
+0.28(+3.82%)
Mar 02, 2020
7.320
7.600
7.020
7.330
5,534,270
-0.15(-2.01%)
Feb 28, 2020
7.460
7.730
7.150
7.480
6,863,200
-0.33(-4.23%)
Feb 27, 2020
7.440
7.980
7.170
7.810
11,832,302
-0.19(-2.38%)
Feb 26, 2020
8.490
8.600
7.870
8.000
26,177,996
-3.33(-29.39%)
Feb 25, 2020
12.10
12.20
11.00
11.33
8,163,095
-0.48(-4.06%)
Feb 24, 2020
11.24
11.88
10.75
11.81
6,283,779
-0.21(-1.71%)
Feb 21, 2020
11.79
12.06
11.76
12.02
3,187,500
-0.05(-0.46%)
Feb 20, 2020
12.15
12.21
11.48
12.07
8,571,753
-0.30(-2.43%)
Feb 19, 2020
13.06
13.34
11.57
12.37
14,609,341
-0.71(-5.43%)
Feb 18, 2020
13.27
13.50
12.85
13.08
6,374,968
+0.25(+1.95%)
Feb 14, 2020
14.58
14.82
12.27
12.83
23,744,300
-2.50(-16.31%)
Feb 13, 2020
14.75
15.54
14.68
15.33
6,129,475
+0.42(+2.82%)
Feb 12, 2020
14.97
15.13
14.67
14.91
7,518,944
+0.05(+0.34%)
Feb 11, 2020
14.50
14.95
14.35
14.86
5,098,441
+0.48(+3.34%)
Feb 10, 2020
14.61
15.28
14.26
14.38
9,226,593
-0.16(-1.10%)
Feb 07, 2020
14.10
14.92
14.10
14.54
7,375,600
+0.39(+2.76%)
Feb 06, 2020
14.15
14.67
13.92
14.15
7,244,334
+0.00(+0.00%)
Feb 05, 2020
14.25
14.79
13.52
14.15
11,967,453
+0.40(+2.91%)
Feb 04, 2020
13.13
13.88
13.00
13.75
9,318,970
+0.70(+5.36%)
Feb 03, 2020
13.29
13.45
12.99
13.05
7,163,852
-0.34(-2.54%)
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%)
Nov 01, 2019
11.70
12.62
11.51
12.52
3,505,200
+0.83(+7.10%)
Oct 31, 2019
12.22
12.33
11.20
11.69
3,149,760
-0.50(-4.10%)
Oct 30, 2019
11.78
12.30
11.51
12.19
2,935,698
+0.43(+3.66%)
Oct 29, 2019
12.04
12.16
11.54
11.76
3,620,837
-0.30(-2.49%)
Oct 28, 2019
11.70
12.10
11.55
12.06
5,622,935
+0.68(+5.98%)
Oct 25, 2019
10.73
11.90
10.65
11.38
6,659,900
+0.56(+5.18%)
Oct 24, 2019
10.57
10.85
10.05
10.82
4,993,156
+0.80(+7.98%)
Oct 23, 2019
9.440
10.45
9.440
10.02
4,753,919
+0.52(+5.47%)
Oct 22, 2019
9.210
9.700
9.210
9.500
3,363,781
+0.37(+4.05%)
Oct 21, 2019
9.500
9.620
9.050
9.130
4,568,563
-0.33(-3.49%)
Oct 18, 2019
9.330
9.620
9.120
9.460
5,076,100
+0.05(+0.53%)
Oct 17, 2019
10.00
10.22
8.730
9.410
11,662,203
-0.59(-5.90%)
Oct 16, 2019
10.21
10.58
9.930
10.00
4,744,537
-0.31(-3.01%)
Oct 15, 2019
9.740
10.49
9.320
10.31
9,573,557
+0.61(+6.29%)
Oct 14, 2019
10.81
10.95
9.440
9.700
10,718,904
-1.43(-12.85%)
Oct 11, 2019
10.41
11.66
10.33
11.13
9,072,200
+0.90(+8.80%)
Oct 10, 2019
10.90
11.01
9.820
10.23
18,918,844
-0.74(-6.75%)
Oct 09, 2019
11.73
11.78
10.90
10.97
8,458,770
-0.37(-3.26%)
Oct 08, 2019
13.30
13.35
11.20
11.34
12,064,268
-2.15(-15.94%)
Oct 07, 2019
15.00
15.20
13.47
13.49
7,606,310
-1.23(-8.36%)
Oct 04, 2019
13.31
14.85
12.91
14.72
11,959,400
+1.02(+7.45%)
Oct 03, 2019
12.98
13.77
12.56
13.70
3,305,043
+0.75(+5.79%)
Oct 02, 2019
13.04
13.61
12.61
12.95
4,170,352
-0.22(-1.67%)
Oct 01, 2019
13.94
13.99
13.11
13.17
4,440,091
-0.71(-5.12%)
Sep 30, 2019
13.27
13.92
13.10
13.88
3,755,516
+0.88(+6.77%)
Sep 27, 2019
13.09
13.55
12.71
13.00
5,636,700
+0.06(+0.46%)
Sep 26, 2019
14.66
14.89
12.56
12.94
10,665,758
-1.57(-10.82%)
Sep 25, 2019
15.93
16.05
14.46
14.51
5,714,521
-1.17(-7.46%)
Sep 24, 2019
17.20
17.70
15.59
15.68
5,835,326
-1.47(-8.57%)
Sep 23, 2019
18.31
18.45
16.90
17.15
2,583,827
-1.10(-6.03%)
Sep 20, 2019
18.65
18.87
18.06
18.25
1,754,500
-0.39(-2.09%)
Sep 19, 2019
19.48
19.59
18.45
18.64
3,734,228
-0.84(-4.31%)
Sep 18, 2019
19.17
19.70
18.90
19.48
10,539,756
+0.51(+2.69%)
Sep 17, 2019
19.00
19.30
18.65
18.97
4,415,009
+0.07(+0.37%)
Sep 16, 2019
18.46
19.00
17.81
18.90
5,572,370
+0.22(+1.18%)
Sep 13, 2019
16.81
18.71
16.81
18.68
19,119,100
+2.01(+12.06%)
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
.