1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. SmileDirectClub Inc (SDC)
  7. Historical

SDC

SmileDirectClub Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
SmileDirectClub Inc SDC NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.02 -0.33% 5.97 07:20:05
Open Price Low Price High Price Close Price Prev Close
5.99
more quote information »

SDC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.076.245.425.8111,899,663-0.10-1.65%
1 Month6.457.095.026.0116,807,352-0.48-7.44%
3 Months6.747.424.635.9917,275,383-0.77-11.42%
6 Months10.0411.754.636.7311,190,658-4.07-40.54%
1 Year11.1916.07994.638.438,680,871-5.22-46.65%
3 Years20.5521.103.648.988,085,919-14.58-70.95%
5 Years20.5521.103.648.988,085,919-14.58-70.95%

SDC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 19 2021 5.99 0.38 6.77% 5.52 6.24 5.42 22,661,062
Oct 18 2021 5.61 0.07 1.26% 5.52 5.66 5.43 6,958,713
Oct 15 2021 5.54 -0.19 -3.32% 5.73 5.91 5.50 9,519,939
Oct 14 2021 5.73 -0.12 -2.05% 5.88 5.89 5.70 8,866,389
Oct 13 2021 5.85 -0.20 -3.31% 6.07 6.10 5.68 11,492,213
Oct 12 2021 6.05 -0.07 -1.14% 6.16 6.38 5.92 11,538,808
Oct 11 2021 6.12 -0.48 -7.27% 6.65 6.76 6.12 13,439,666
Oct 08 2021 6.60 0.01 0.15% 6.59 7.09 6.41 24,520,105
Oct 07 2021 6.59 -0.16 -2.37% 6.82 6.83 6.24 24,378,103
Oct 06 2021 6.75 0.88 14.99% 5.70 6.76 5.63 38,553,793
Oct 05 2021 5.87 0.79 15.55% 5.27 5.94 5.21 22,641,415
Oct 04 2021 5.08 -0.42 -7.64% 5.48 5.53 5.02 11,524,925
Oct 01 2021 5.50 0.18 3.38% 5.47 5.55 5.24 9,945,375
Sep 30 2021 5.32 0.07 1.33% 5.24 5.43 5.15 10,765,908
Sep 29 2021 5.25 -0.41 -7.24% 5.73 5.77 5.22 15,545,309
Sep 28 2021 5.66 -0.29 -4.87% 5.84 5.9199 5.32 24,515,567
Sep 27 2021 5.95 0.27 4.75% 5.71 6.11 5.62 15,187,123
Sep 24 2021 5.68 -0.42 -6.89% 6.00 6.08 5.65 16,893,277
Sep 23 2021 6.10 -0.16 -2.56% 6.32 6.54 6.02 19,758,269
Sep 22 2021 6.26 -0.21 -3.25% 6.45 6.68 6.22 17,441,088
Sep 21 2021 6.47 -0.02 -0.31% 6.50 6.7366 6.13 33,564,029
Sep 20 2021 6.49 -0.21 -3.13% 7.04 7.36 6.12 96,378,019
See More Historical Prices »


Your Recent History
NASDAQ
SDC
SmileDirec..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.