Dark

SDC
SmileDirectClub, Inc. Class A Common Stock
stock NASDAQ

Inactive

Oct 3, 2023

0.0750USD-53.445%(-0.0861)65,738,566

Pre-market

0.00USD-100.000%(-0.16)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-10-03	0.1200	0.124800	0.070000	0.0750	-53.445%	65,738,566	0.000%
2023-10-02	0.1545	0.185000	0.140000	0.1611	-61.181%	58,441,236	-53.445%
2023-09-29	0.4550	0.455000	0.412000	0.4150	-6.637%	5,391,345	-81.928%
2023-09-28	0.4120	0.460000	0.412000	0.4445	+5.058%	672,399	-83.127%
2023-09-27	0.4350	0.459000	0.410000	0.4231	-1.605%	814,752	-82.274%
2023-09-26	0.4589	0.479400	0.410000	0.4300	-7.527%	917,375	-82.558%
2023-09-25	0.4151	0.495000	0.410000	0.4650	+10.714%	1,531,430	-83.871%
2023-09-22	0.4100	0.428300	0.400000	0.4200	+3.143%	399,023	-82.143%
2023-09-21	0.4050	0.420000	0.400000	0.4072	-0.731%	574,967	-81.582%
2023-09-20	0.4350	0.441887	0.410100	0.4102	-4.826%	678,615	-81.716%
2023-09-19	0.4531	0.460000	0.412000	0.4310	-4.540%	1,104,233	-82.599%
2023-09-18	0.4074	0.460000	0.405000	0.4515	+7.500%	1,056,558	-83.389%
2023-09-15	0.4420	0.450000	0.400100	0.4200	+5.000%	939,160	-82.143%
2023-09-14	0.3760	0.435500	0.376000	0.4000	+4.167%	1,464,130	-81.250%
2023-09-13	0.3800	0.392000	0.370900	0.3840	+0.130%	1,249,651	-80.469%
2023-09-12	0.4000	0.400000	0.371600	0.3835	-1.160%	957,323	-80.443%
2023-09-11	0.3983	0.400000	0.380000	0.3880	-2.586%	1,102,795	-80.670%
2023-09-08	0.4175	0.427900	0.383000	0.3983	-4.024%	1,505,082	-81.170%
2023-09-07	0.4556	0.477000	0.410000	0.4150	-10.733%	1,855,221	-81.928%
2023-09-06	0.4700	0.470000	0.445000	0.4649	+2.854%	652,706	-83.867%
2023-09-05	0.4980	0.498000	0.450000	0.4520	-8.093%	892,444	-83.407%
2023-09-01	0.4998	0.510000	0.486001	0.4918	-1.640%	696,209	-84.750%
2023-08-31	0.4656	0.512100	0.464000	0.5000	+7.388%	845,702	-85.000%
2023-08-30	0.4748	0.475000	0.454000	0.4656	-0.619%	609,214	-83.892%
2023-08-29	0.4300	0.486700	0.420100	0.4685	+7.924%	871,312	-83.991%
2023-08-28	0.4670	0.480000	0.432000	0.4341	-7.164%	862,941	-82.723%
2023-08-25	0.4559	0.480000	0.453000	0.4676	-3.845%	1,210,845	-83.961%
2023-08-24	0.5300	0.537600	0.480100	0.4863	-9.777%	1,280,840	-84.577%
2023-08-23	0.5300	0.545000	0.513100	0.5390	+1.833%	889,360	-86.085%
2023-08-22	0.5480	0.549000	0.505000	0.5293	-0.899%	987,724	-85.830%
2023-08-21	0.5651	0.590000	0.530200	0.5341	-10.341%	1,569,076	-85.958%
2023-08-18	0.5400	0.618100	0.540000	0.5957	+4.674%	1,037,044	-87.410%
2023-08-17	0.5800	0.583100	0.538500	0.5691	+3.473%	781,433	-86.821%
2023-08-16	0.5500	0.566800	0.540000	0.5500	-1.978%	1,134,602	-86.364%
2023-08-15	0.5929	0.601700	0.557400	0.5611	-6.748%	1,119,999	-86.633%
2023-08-14	0.5470	0.619999	0.534000	0.6017	+11.426%	2,521,409	-87.535%
2023-08-11	0.5185	0.599800	0.518500	0.5400	+5.428%	3,052,018	-86.111%
2023-08-10	0.6148	0.624900	0.500000	0.5122	-14.633%	4,237,196	-85.357%
2023-08-09	0.7000	0.729799	0.600000	0.6000	-21.053%	4,797,853	-87.500%
2023-08-08	0.8350	0.835000	0.740000	0.7600	-8.046%	3,930,021	-90.132%
2023-08-07	0.9100	0.970000	0.820000	0.8265	-9.166%	3,090,141	-90.926%
2023-08-04	0.8800	1.020000	0.875400	0.9099	+3.941%	6,795,154	-91.757%
2023-08-03	0.8800	0.920000	0.782300	0.8754	+0.609%	4,857,795	-91.432%
2023-08-02	1.0300	1.050000	0.840000	0.8701	-20.174%	9,178,341	-91.380%
2023-08-01	0.8290	1.090000	0.800500	1.0900	+26.744%	11,440,606	-93.119%
2023-07-31	0.7000	0.925300	0.690000	0.8600	+22.857%	11,211,275	-91.279%
2023-07-28	0.6165	0.700000	0.610000	0.7000	+16.473%	1,998,267	-89.286%
2023-07-27	0.6976	0.700000	0.600000	0.6010	-7.935%	2,418,576	-87.521%
2023-07-26	0.6300	0.670000	0.623000	0.6528	+2.000%	1,362,886	-88.511%
2023-07-25	0.7070	0.710000	0.640000	0.6400	-6.446%	1,240,313	-88.281%
2023-07-24	0.7144	0.714400	0.670000	0.6841	-0.697%	1,030,100	-89.037%
2023-07-21	0.6778	0.700000	0.640000	0.6889	+2.806%	974,525	-89.113%
2023-07-20	0.6902	0.712900	0.613000	0.6701	-2.926%	1,641,323	-88.808%
2023-07-19	0.7242	0.739900	0.690100	0.6903	+1.173%	1,602,927	-89.135%
2023-07-18	0.7500	0.769000	0.675100	0.6823	-8.170%	1,931,157	-89.008%
2023-07-17	0.7100	0.750000	0.670000	0.7430	+7.634%	2,643,635	-89.906%
2023-07-14	0.7942	0.794200	0.680200	0.6903	-11.386%	2,332,708	-89.135%
2023-07-13	0.7300	0.780000	0.680000	0.7790	+9.410%	3,366,541	-90.372%
2023-07-12	0.7450	0.747700	0.661900	0.7120	-0.600%	3,308,396	-89.466%
2023-07-11	0.6000	0.740000	0.594700	0.7163	+22.654%	5,286,120	-89.530%
2023-07-10	0.5500	0.597099	0.532800	0.5840	+6.375%	1,197,397	-87.158%
2023-07-07	0.5000	0.559900	0.500000	0.5490	+10.663%	1,119,939	-86.339%
2023-07-06	0.5673	0.567300	0.485000	0.4961	-9.800%	1,458,466	-84.882%
2023-07-05	0.5450	0.600000	0.531100	0.5500	+1.270%	1,934,044	-86.364%
2023-07-03	0.5300	0.550000	0.510100	0.5431	+2.472%	733,052	-86.190%
2023-06-30	0.5000	0.530000	0.490100	0.5300	+8.163%	2,039,899	-85.849%
2023-06-29	0.4791	0.490000	0.470000	0.4900	+0.430%	772,159	-84.694%
2023-06-28	0.4426	0.488000	0.441200	0.4879	+7.823%	1,244,674	-84.628%
2023-06-27	0.4457	0.460000	0.440000	0.4525	+1.731%	528,971	-83.425%
2023-06-26	0.4592	0.470000	0.430000	0.4448	-1.090%	665,766	-83.138%
2023-06-23	0.4197	0.480000	0.415100	0.4497	+5.193%	1,331,797	-83.322%
2023-06-22	0.4353	0.450000	0.415000	0.4275	-2.841%	1,349,513	-82.456%
2023-06-21	0.4700	0.480000	0.440000	0.4400	-4.035%	809,441	-82.955%
2023-06-20	0.4800	0.480000	0.440100	0.4585	-4.479%	1,504,837	-83.642%
2023-06-16	0.4480	0.519800	0.440100	0.4800	+11.628%	4,818,462	-84.375%
2023-06-15	0.3980	0.449900	0.398000	0.4300	+7.500%	1,966,740	-82.558%
2023-06-14	0.4000	0.416500	0.395000	0.4000	-0.621%	862,119	-81.250%
2023-06-13	0.4000	0.420000	0.400000	0.4025	-0.813%	1,474,172	-81.366%
2023-06-12	0.3855	0.420000	0.383300	0.4058	+3.126%	1,593,156	-81.518%
2023-06-09	0.3950	0.409800	0.391200	0.3935	-2.792%	518,646	-80.940%
2023-06-08	0.4000	0.420000	0.398000	0.4048	+0.546%	1,136,264	-81.472%
2023-06-07	0.3908	0.419700	0.390000	0.4026	-1.709%	857,890	-81.371%
2023-06-06	0.4000	0.410000	0.390500	0.4096	+0.912%	691,287	-81.689%
2023-06-05	0.3953	0.415000	0.387000	0.4059	+1.475%	790,939	-81.523%
2023-06-02	0.3860	0.400000	0.375100	0.4000	+4.987%	815,137	-81.250%
2023-06-01	0.3551	0.387900	0.355000	0.3810	+7.294%	1,446,069	-80.315%
2023-05-31	0.3641	0.370000	0.351800	0.3551	-4.027%	921,173	-78.879%
2023-05-30	0.3500	0.370000	0.350000	0.3700	+3.352%	890,703	-79.730%
2023-05-26	0.3500	0.359700	0.350000	0.3580	+2.286%	970,528	-79.050%
2023-05-25	0.3600	0.375000	0.350000	0.3500	-2.966%	952,476	-78.571%
2023-05-24	0.3800	0.387600	0.352000	0.3607	-5.079%	1,432,979	-79.207%
2023-05-23	0.3818	0.395000	0.370200	0.3800	-0.498%	620,648	-80.263%
2023-05-22	0.3500	0.388200	0.350000	0.3819	+8.494%	1,017,094	-80.361%
2023-05-19	0.3575	0.366200	0.350200	0.3520	-1.401%	880,166	-78.693%
2023-05-18	0.3596	0.367900	0.350100	0.3570	-3.487%	1,137,083	-78.992%
2023-05-17	0.3600	0.369900	0.350000	0.3699	+4.639%	1,109,223	-79.724%
2023-05-16	0.4288	0.428800	0.351000	0.3535	-8.015%	1,787,594	-78.784%
2023-05-15	0.3803	0.390000	0.373700	0.3843	+1.132%	880,205	-80.484%
2023-05-12	0.3900	0.400000	0.380000	0.3800	-3.578%	869,889	-80.263%
2023-05-11	0.4324	0.447000	0.390000	0.3941	-9.941%	1,639,314	-80.969%
2023-05-10	0.4224	0.475000	0.413200	0.4376	+9.400%	3,384,779	-82.861%
2023-05-09	0.3800	0.410000	0.380000	0.4000	+2.538%	1,824,764	-81.250%
2023-05-08	0.3910	0.400000	0.376000	0.3901	-0.940%	771,521	-80.774%
2023-05-05	0.3750	0.394000	0.375000	0.3938	+3.632%	678,900	-80.955%
2023-05-04	0.3800	0.404000	0.375000	0.3800	0.000%	487,818	-80.263%
2023-05-03	0.3910	0.394900	0.380000	0.3800	-2.564%	705,180	-80.263%
2023-05-02	0.4100	0.410000	0.389000	0.3900	-2.427%	733,878	-80.769%
2023-05-01	0.4001	0.411900	0.390100	0.3997	-0.050%	476,855	-81.236%
2023-04-28	0.4182	0.428000	0.398000	0.3999	-5.349%	635,339	-81.245%
2023-04-27	0.4180	0.422600	0.405000	0.4225	+3.049%	447,117	-82.249%
2023-04-26	0.4025	0.418000	0.400000	0.4100	-1.205%	291,433	-81.707%
2023-04-25	0.4016	0.418000	0.390000	0.4150	+2.876%	1,197,264	-81.928%
2023-04-24	0.4000	0.428900	0.400000	0.4034	-1.610%	377,305	-81.408%
2023-04-21	0.4183	0.439700	0.406300	0.4100	0.000%	480,371	-81.707%
2023-04-20	0.4332	0.460000	0.401100	0.4100	-9.010%	419,594	-81.707%
2023-04-19	0.4513	0.460000	0.440100	0.4506	+0.133%	676,195	-83.356%
2023-04-18	0.4400	0.460000	0.436881	0.4500	+0.312%	570,415	-83.333%
2023-04-17	0.4400	0.470000	0.437000	0.4486	+3.795%	982,097	-83.281%
2023-04-14	0.4388	0.450000	0.430000	0.4322	-0.644%	687,103	-82.647%
2023-04-13	0.4100	0.440000	0.410000	0.4350	+4.643%	1,030,121	-82.759%
2023-04-12	0.4190	0.429900	0.395000	0.4157	-1.000%	504,140	-81.958%
2023-04-11	0.3750	0.429900	0.375000	0.4199	+10.529%	1,600,036	-82.139%
2023-04-10	0.3860	0.396000	0.379200	0.3799	-2.590%	1,142,889	-80.258%
2023-04-06	0.3900	0.403000	0.380000	0.3900	0.000%	555,358	-80.769%
2023-04-05	0.3900	0.415300	0.390000	0.3900	-2.256%	450,978	-80.769%
2023-04-04	0.4030	0.415300	0.389000	0.3990	-1.481%	950,491	-81.203%
2023-04-03	0.4400	0.440000	0.392500	0.4050	-5.814%	1,053,955	-81.481%
2023-03-31	0.3850	0.430000	0.385000	0.4300	+11.921%	2,367,881	-82.558%
2023-03-30	0.3750	0.394900	0.375000	0.3842	+1.345%	941,104	-80.479%
2023-03-29	0.3900	0.399999	0.375000	0.3791	-3.610%	1,638,191	-80.216%
2023-03-28	0.4000	0.400000	0.390000	0.3933	-0.329%	756,722	-80.931%
2023-03-27	0.4200	0.420000	0.392000	0.3946	-6.048%	1,229,364	-80.993%
2023-03-24	0.4089	0.420000	0.401000	0.4200	+1.376%	410,702	-82.143%
2023-03-23	0.4200	0.438000	0.404400	0.4143	-0.814%	950,703	-81.897%
2023-03-22	0.4200	0.439900	0.412800	0.4177	+1.187%	681,361	-82.045%
2023-03-21	0.4054	0.440000	0.402000	0.4128	+3.927%	1,567,867	-81.831%
2023-03-20	0.4121	0.424300	0.397200	0.3972	-3.334%	1,580,921	-81.118%
2023-03-17	0.4400	0.440000	0.410900	0.4109	-2.167%	1,211,249	-81.747%
2023-03-16	0.4300	0.439900	0.400000	0.4200	+1.794%	1,420,163	-82.143%
2023-03-15	0.4400	0.450000	0.410000	0.4126	-6.227%	1,809,522	-81.823%
2023-03-14	0.4528	0.470000	0.440000	0.4400	-0.901%	966,134	-82.955%
2023-03-13	0.4455	0.468000	0.431400	0.4440	0.000%	1,136,466	-83.108%
2023-03-10	0.4642	0.474770	0.431400	0.4440	-1.683%	1,215,924	-83.108%
2023-03-09	0.4900	0.503000	0.450200	0.4516	-7.837%	1,255,702	-83.392%
2023-03-08	0.5100	0.510000	0.490000	0.4900	-3.903%	934,976	-84.694%
2023-03-07	0.5300	0.540000	0.500000	0.5099	-5.574%	969,763	-85.291%
2023-03-06	0.5035	0.540000	0.496000	0.5400	+8.000%	1,991,140	-86.111%
2023-03-03	0.5222	0.522200	0.484000	0.5000	+2.859%	1,417,936	-85.000%
2023-03-02	0.5100	0.519600	0.480100	0.4861	-4.555%	1,540,310	-84.571%
2023-03-01	0.5600	0.570000	0.493000	0.5093	-15.117%	2,924,981	-85.274%
2023-02-28	0.5700	0.632999	0.521500	0.6000	+12.740%	3,502,189	-87.500%
2023-02-27	0.5000	0.568900	0.489900	0.5322	+8.590%	2,234,666	-85.908%
2023-02-24	0.4999	0.509700	0.461000	0.4901	-0.508%	1,261,473	-84.697%
2023-02-23	0.5200	0.528900	0.452000	0.4926	-4.126%	2,420,362	-84.775%
2023-02-22	0.5300	0.547100	0.512100	0.5138	-3.075%	1,619,152	-85.403%
2023-02-21	0.5900	0.599500	0.530000	0.5301	-10.153%	1,958,636	-85.852%
2023-02-17	0.6500	0.660000	0.581000	0.5900	-7.813%	1,252,486	-87.288%
2023-02-16	0.6292	0.670000	0.611400	0.6400	-0.125%	1,027,425	-88.281%
2023-02-15	0.5850	0.659900	0.585000	0.6408	+8.610%	911,376	-88.296%
2023-02-14	0.5800	0.614100	0.571000	0.5900	+1.970%	944,591	-87.288%
2023-02-13	0.5600	0.585700	0.530100	0.5786	+3.321%	1,365,504	-87.038%
2023-02-10	0.5801	0.600000	0.560000	0.5600	-6.213%	1,369,956	-86.607%
2023-02-09	0.6613	0.669000	0.592000	0.5971	-9.708%	1,818,112	-87.439%
2023-02-08	0.6520	0.689900	0.645100	0.6613	-1.269%	1,061,418	-88.659%
2023-02-07	0.6520	0.678200	0.640600	0.6698	+2.104%	1,327,598	-88.803%
2023-02-06	0.7039	0.724900	0.627500	0.6560	-6.017%	1,921,762	-88.567%
2023-02-03	0.6700	0.740000	0.659900	0.6980	-0.768%	3,369,555	-89.255%
2023-02-02	0.6950	0.750000	0.640400	0.7034	+10.511%	7,402,174	-89.338%
2023-02-01	0.5800	0.650000	0.580000	0.6365	+11.647%	6,041,487	-88.217%
2023-01-31	0.5630	0.600000	0.556000	0.5701	+3.186%	1,745,889	-86.844%
2023-01-30	0.5877	0.590000	0.530000	0.5525	-4.905%	1,754,534	-86.425%
2023-01-27	0.5120	0.600000	0.512000	0.5810	+9.540%	3,533,743	-87.091%
2023-01-26	0.5333	0.559900	0.521101	0.5304	-0.544%	913,138	-85.860%
2023-01-25	0.5206	0.600000	0.505100	0.5333	-0.596%	2,169,329	-85.937%
2023-01-24	0.5797	0.608100	0.530000	0.5365	-6.206%	3,423,061	-86.021%
2023-01-23	0.5310	0.590000	0.520000	0.5720	+6.438%	4,040,563	-86.888%
2023-01-20	0.5200	0.560000	0.520000	0.5374	+3.505%	2,376,929	-86.044%
2023-01-19	0.5500	0.550000	0.510000	0.5192	-7.286%	2,810,983	-85.555%
2023-01-18	0.6501	0.690000	0.560000	0.5600	-5.882%	7,408,962	-86.607%
2023-01-17	0.7100	0.739299	0.580000	0.5950	-15.543%	9,370,429	-87.395%
2023-01-13	0.5000	0.888000	0.471200	0.7045	+46.771%	29,826,636	-89.354%
2023-01-12	0.4400	0.480000	0.440000	0.4800	+4.348%	1,177,377	-84.375%
2023-01-11	0.4450	0.468100	0.440100	0.4600	+4.569%	1,335,707	-83.696%
2023-01-10	0.4313	0.453900	0.420000	0.4399	+4.143%	1,480,588	-82.951%
2023-01-09	0.4100	0.432800	0.409610	0.4224	+2.899%	1,273,982	-82.244%
2023-01-06	0.5000	0.500000	0.410500	0.4105	-13.633%	2,737,495	-81.730%
2023-01-05	0.4094	0.500000	0.405000	0.4753	+14.530%	3,101,555	-84.220%
2023-01-04	0.4050	0.420000	0.370000	0.4150	+10.080%	2,751,670	-81.928%
2023-01-03	0.3600	0.400000	0.345000	0.3770	+7.041%	1,901,812	-80.106%
2022-12-30	0.3597	0.368700	0.330000	0.3522	-1.648%	2,392,953	-78.705%
2022-12-29	0.3380	0.368900	0.338000	0.3581	+6.959%	2,074,071	-79.056%
2022-12-28	0.3162	0.348300	0.316200	0.3348	+6.387%	1,853,270	-77.599%
2022-12-27	0.3500	0.356000	0.314700	0.3147	-10.086%	2,713,690	-76.168%
2022-12-23	0.3826	0.400000	0.350000	0.3500	-10.256%	1,970,407	-78.571%
2022-12-22	0.4200	0.428900	0.390000	0.3900	-8.084%	1,099,566	-80.769%
2022-12-21	0.3877	0.430000	0.380100	0.4243	+20.540%	2,452,730	-82.324%
2022-12-20	0.3900	0.401100	0.352000	0.3520	-10.341%	2,523,114	-78.693%
2022-12-19	0.4481	0.448100	0.392600	0.3926	-11.357%	2,256,340	-80.897%
2022-12-16	0.4734	0.499999	0.350000	0.4429	-7.246%	3,091,169	-83.066%
2022-12-15	0.5199	0.533000	0.470000	0.4775	-8.191%	3,345,465	-84.293%
2022-12-14	0.5278	0.543000	0.510000	0.5201	+0.135%	1,111,316	-85.580%
2022-12-13	0.5285	0.553800	0.511100	0.5194	-0.115%	1,774,849	-85.560%
2022-12-12	0.5300	0.538500	0.501600	0.5200	-0.249%	1,419,105	-85.577%
2022-12-09	0.5300	0.558800	0.511300	0.5213	-1.288%	2,220,786	-85.613%
2022-12-08	0.5000	0.541000	0.491100	0.5281	+5.220%	1,155,607	-85.798%
2022-12-07	0.5000	0.526700	0.494000	0.5019	+0.702%	1,820,913	-85.057%
2022-12-06	0.5210	0.530000	0.491600	0.4984	-4.631%	2,185,878	-84.952%
2022-12-05	0.5700	0.575000	0.521200	0.5226	-6.729%	2,095,511	-85.649%
2022-12-02	0.5995	0.611400	0.555100	0.5603	-6.554%	3,274,967	-86.614%
2022-12-01	0.6100	0.627500	0.589000	0.5996	-1.398%	2,951,805	-87.492%
2022-11-30	0.6136	0.630500	0.590000	0.6081	+1.350%	1,267,340	-87.667%
2022-11-29	0.5911	0.624000	0.591100	0.6000	+0.267%	1,610,008	-87.500%
2022-11-28	0.6140	0.647000	0.590000	0.5984	-3.871%	2,112,771	-87.467%
2022-11-25	0.6320	0.667900	0.621000	0.6225	-3.488%	445,889	-87.952%
2022-11-23	0.6200	0.664800	0.620000	0.6450	+3.714%	935,686	-88.372%
2022-11-22	0.6593	0.669100	0.615000	0.6219	-4.323%	1,527,641	-87.940%
2022-11-21	0.6766	0.679900	0.626200	0.6500	-1.515%	1,292,783	-88.462%
2022-11-18	0.6764	0.678900	0.630000	0.6600	+1.570%	1,232,778	-88.636%
2022-11-17	0.6731	0.695100	0.641525	0.6498	-5.840%	1,240,745	-88.458%
2022-11-16	0.7653	0.783100	0.681300	0.6901	-9.554%	1,485,132	-89.132%
2022-11-15	0.7800	0.798000	0.760000	0.7630	+1.530%	1,408,118	-90.170%
2022-11-14	0.7580	0.827800	0.730800	0.7515	+4.187%	2,464,007	-90.020%
2022-11-11	0.6920	0.745700	0.680000	0.7213	+3.190%	2,631,607	-89.602%
2022-11-10	0.6100	0.699500	0.610000	0.6990	+18.034%	3,733,954	-89.270%
2022-11-09	0.6550	0.655000	0.585000	0.5922	-7.469%	2,789,979	-87.335%
2022-11-08	0.7400	0.740000	0.630000	0.6400	-11.012%	3,555,855	-88.281%
2022-11-07	0.6522	0.879900	0.650000	0.7192	+12.375%	5,114,663	-89.572%
2022-11-04	0.6749	0.674900	0.622000	0.6400	-3.030%	2,116,575	-88.281%
2022-11-03	0.7050	0.720000	0.660000	0.6600	-5.714%	1,846,056	-88.636%
2022-11-02	0.7300	0.748500	0.700000	0.7000	-3.515%	1,172,800	-89.286%
2022-11-01	0.7523	0.763000	0.725000	0.7255	+0.750%	1,049,550	-89.662%
2022-10-31	0.7200	0.745000	0.720000	0.7201	+0.376%	772,885	-89.585%
2022-10-28	0.7600	0.783000	0.704000	0.7174	-5.618%	1,914,052	-89.546%
2022-10-27	0.8310	0.835000	0.754200	0.7601	-6.873%	1,182,085	-90.133%
2022-10-26	0.7628	0.845000	0.760901	0.8162	+5.045%	1,094,505	-90.811%
2022-10-25	0.7100	0.790000	0.710000	0.7770	+9.114%	1,453,042	-90.347%
2022-10-24	0.7800	0.796000	0.704000	0.7121	-8.623%	1,995,619	-89.468%
2022-10-21	0.8110	0.820000	0.770000	0.7793	-3.790%	1,370,505	-90.376%
2022-10-20	0.8400	0.860600	0.800000	0.8100	-3.052%	1,838,222	-90.741%
2022-10-19	0.8661	0.870000	0.833000	0.8355	-3.444%	1,590,794	-91.023%
2022-10-18	0.9040	0.919000	0.852000	0.8653	-1.491%	1,547,478	-91.332%
2022-10-17	0.8844	0.919000	0.872000	0.8784	+2.653%	912,378	-91.462%
2022-10-14	0.9200	0.930000	0.855000	0.8557	-4.732%	1,805,018	-91.235%
2022-10-13	0.9150	0.920000	0.890000	0.8982	-2.897%	1,890,378	-91.650%
2022-10-12	0.9600	1.020000	0.910000	0.9250	-3.233%	2,012,280	-91.892%
2022-10-11	0.8918	1.020000	0.890100	0.9559	+5.976%	3,102,196	-92.154%
2022-10-10	0.9381	0.940000	0.890000	0.9020	-3.312%	862,527	-91.685%
2022-10-07	1.0100	1.010000	0.921000	0.9329	-8.539%	1,637,550	-91.961%
2022-10-06	1.0200	1.060000	0.991000	1.0200	-0.971%	1,345,676	-92.647%
2022-10-05	0.9806	1.030000	0.940000	1.0300	+5.038%	1,068,761	-92.718%
2022-10-04	0.9528	0.995000	0.940900	0.9806	+6.011%	1,526,942	-92.352%
2022-10-03	0.9011	0.935900	0.851100	0.9250	+2.165%	1,836,865	-91.892%
2022-09-30	0.9401	0.970000	0.905400	0.9054	-4.443%	2,096,589	-91.716%
2022-09-29	1.0100	1.020000	0.945000	0.9475	-5.250%	2,215,431	-92.084%
2022-09-28	0.9700	1.020000	0.950000	1.0000	+2.849%	1,684,388	-92.500%
2022-09-27	1.0200	1.060000	0.970000	0.9723	-4.676%	2,350,648	-92.286%
2022-09-26	1.0200	1.070000	1.010000	1.0200	-3.774%	983,341	-92.647%
2022-09-23	1.0000	1.070000	1.000000	1.0600	+3.922%	1,867,651	-92.925%
2022-09-22	1.0300	1.040000	1.000000	1.0200	-0.971%	1,735,567	-92.647%
2022-09-21	1.0500	1.090000	1.020000	1.0300	-1.905%	1,827,662	-92.718%
2022-09-20	1.0900	1.115000	1.050000	1.0500	-4.545%	2,140,784	-92.857%
2022-09-19	1.1300	1.150000	1.100000	1.1000	-3.509%	1,891,036	-93.182%
2022-09-16	1.2400	1.240000	1.134800	1.1400	-9.524%	3,881,177	-93.421%
2022-09-15	1.1200	1.290000	1.120000	1.2600	+12.500%	3,601,326	-94.048%
2022-09-14	1.1800	1.185000	1.120000	1.1200	-5.085%	1,672,560	-93.304%
2022-09-13	1.2300	1.240000	1.170000	1.1800	-4.839%	1,423,483	-93.644%
2022-09-12	1.2200	1.270000	1.215000	1.2400	0.000%	1,409,452	-93.952%
2022-09-09	1.2900	1.350000	1.230000	1.2400	-4.615%	2,792,474	-93.952%
2022-09-08	1.1500	1.310000	1.145000	1.3000	+12.069%	2,825,850	-94.231%
2022-09-07	1.1000	1.170000	1.080000	1.1600	+4.505%	1,230,490	-93.534%
2022-09-06	1.1800	1.240000	1.100000	1.1100	-3.478%	2,973,846	-93.243%
2022-09-02	1.1400	1.211000	1.130000	1.1500	+0.877%	1,682,138	-93.478%
2022-09-01	1.1000	1.170000	1.080000	1.1400	0.000%	2,198,054	-93.421%
2022-08-31	1.1800	1.200000	1.130000	1.1400	-2.564%	2,561,621	-93.421%
2022-08-30	1.2500	1.278400	1.160000	1.1700	-6.400%	2,820,912	-93.590%
2022-08-29	1.2300	1.310000	1.210000	1.2500	-0.794%	2,139,576	-94.000%
2022-08-26	1.3200	1.345000	1.250000	1.2600	-5.263%	2,381,456	-94.048%
2022-08-25	1.3700	1.390000	1.300000	1.3300	-2.206%	2,483,738	-94.361%
2022-08-24	1.3500	1.450000	1.330000	1.3600	+3.817%	3,046,330	-94.485%
2022-08-23	1.3700	1.450000	1.300000	1.3100	-4.380%	3,145,620	-94.275%
2022-08-22	1.5700	1.580000	1.280000	1.3700	-15.432%	11,831,603	-94.526%
2022-08-19	1.7000	1.730000	1.590000	1.6200	-7.429%	7,389,339	-95.370%
2022-08-18	1.7700	1.790000	1.540000	1.7500	-3.315%	11,010,877	-95.714%
2022-08-17	1.8700	2.050000	1.780000	1.8100	-9.045%	9,520,719	-95.856%
2022-08-16	2.1000	2.260000	1.860000	1.9900	-6.573%	22,418,110	-96.231%
2022-08-15	1.6600	2.180000	1.650000	2.1300	+23.121%	22,487,199	-96.479%
2022-08-12	1.7500	1.879200	1.620000	1.7300	+6.790%	21,224,608	-95.665%
2022-08-11	1.2700	2.070000	1.270000	1.6200	+24.615%	42,358,890	-95.370%
2022-08-10	1.2100	1.300000	1.170000	1.3000	+11.111%	5,332,227	-94.231%
2022-08-09	1.1300	1.190000	1.060000	1.1700	-9.302%	6,194,971	-93.590%
2022-08-08	1.3600	1.480000	1.290000	1.2900	-4.444%	5,368,301	-94.186%
2022-08-05	1.3800	1.440000	1.280000	1.3500	-2.878%	2,758,544	-94.444%
2022-08-04	1.2800	1.400000	1.280000	1.3900	+6.107%	1,961,914	-94.604%
2022-08-03	1.2300	1.369900	1.220000	1.3100	+7.377%	3,298,963	-94.275%
2022-08-02	1.1700	1.230000	1.170000	1.2200	+3.390%	1,363,578	-93.852%
2022-08-01	1.1200	1.200000	1.110000	1.1800	+2.609%	861,180	-93.644%
2022-07-29	1.1000	1.165000	1.070000	1.1500	+3.604%	1,498,462	-93.478%
2022-07-28	1.1000	1.180000	1.070000	1.1100	+0.909%	1,326,469	-93.243%
2022-07-27	1.0800	1.115000	1.060000	1.1000	+2.804%	968,529	-93.182%
2022-07-26	1.0600	1.080000	1.030000	1.0700	+0.943%	1,252,610	-92.991%
2022-07-25	1.0600	1.105000	1.050000	1.0600	-3.636%	1,252,781	-92.925%
2022-07-22	1.1800	1.180000	1.090000	1.1000	-6.780%	2,169,787	-93.182%
2022-07-21	1.2700	1.290000	1.160000	1.1800	-4.065%	3,797,532	-93.644%
2022-07-20	1.0600	1.250000	1.054700	1.2300	+16.038%	6,410,962	-93.902%
2022-07-19	1.0400	1.070000	1.030000	1.0600	+2.913%	1,244,080	-92.925%
2022-07-18	1.0100	1.080000	1.010000	1.0300	-0.962%	1,164,265	-92.718%
2022-07-15	1.0300	1.050000	1.000000	1.0400	+2.970%	1,386,068	-92.788%
2022-07-14	1.0000	1.030000	0.999100	1.0100	-1.942%	2,373,391	-92.574%
2022-07-13	1.0000	1.070000	1.000000	1.0300	0.000%	1,157,489	-92.718%
2022-07-12	0.9916	1.070000	0.985000	1.0300	+3.000%	1,483,395	-92.718%
2022-07-11	1.0400	1.045000	0.987649	1.0000	-4.762%	1,921,734	-92.500%
2022-07-08	1.0900	1.100000	1.040000	1.0500	-3.670%	1,224,091	-92.857%
2022-07-07	1.0400	1.100000	1.020000	1.0900	+6.863%	1,834,728	-93.119%
2022-07-06	1.0300	1.070000	1.010000	1.0200	-1.923%	1,204,989	-92.647%
2022-07-05	1.0600	1.080000	0.992100	1.0400	-3.704%	1,615,601	-92.788%
2022-07-01	1.0100	1.090000	1.010000	1.0800	+3.846%	1,373,770	-93.056%
2022-06-30	1.0000	1.050000	0.980100	1.0400	+2.970%	1,228,012	-92.788%
2022-06-29	1.0500	1.060000	1.000000	1.0100	-4.717%	1,561,512	-92.574%
2022-06-28	1.0900	1.140000	1.040000	1.0600	-4.505%	2,097,263	-92.925%
2022-06-27	1.1200	1.140000	1.040000	1.1100	0.000%	1,166,777	-93.243%
2022-06-24	1.0400	1.130100	1.040000	1.1100	+5.714%	2,836,265	-93.243%
2022-06-23	1.0000	1.060000	1.000000	1.0500	+5.496%	2,705,711	-92.857%
2022-06-22	1.0100	1.035000	0.976500	0.9953	-5.210%	2,286,715	-92.465%
2022-06-21	1.0650	1.080000	1.000000	1.0500	+1.942%	1,648,916	-92.857%
2022-06-17	0.9901	1.070000	0.990000	1.0300	+1.980%	2,699,488	-92.718%
2022-06-16	1.0800	1.090000	0.979900	1.0100	-8.182%	4,549,761	-92.574%
2022-06-15	1.1000	1.130000	1.040000	1.1000	-1.786%	2,768,990	-93.182%
2022-06-14	1.1300	1.150000	1.075000	1.1200	-0.885%	1,635,300	-93.304%
2022-06-13	1.2200	1.220000	1.100000	1.1300	-8.130%	2,430,524	-93.363%
2022-06-10	1.2500	1.260000	1.190000	1.2300	-3.906%	1,676,460	-93.902%
2022-06-09	1.3300	1.360000	1.270000	1.2800	-5.882%	1,378,117	-94.141%
2022-06-08	1.3500	1.440000	1.330000	1.3600	-0.730%	1,398,713	-94.485%
2022-06-07	1.2600	1.380000	1.250000	1.3700	+6.202%	1,744,567	-94.526%
2022-06-06	1.3500	1.370000	1.270000	1.2900	-3.731%	2,301,636	-94.186%
2022-06-03	1.4300	1.450000	1.340000	1.3400	-6.294%	1,484,103	-94.403%
2022-06-02	1.3400	1.475000	1.340000	1.4300	+5.147%	1,546,528	-94.755%
2022-06-01	1.4200	1.449500	1.340000	1.3600	-3.546%	2,017,068	-94.485%
2022-05-31	1.4800	1.480000	1.400000	1.4100	-3.425%	3,538,477	-94.681%
2022-05-27	1.4500	1.500000	1.420000	1.4600	+2.817%	1,684,851	-94.863%
2022-05-26	1.3700	1.460000	1.370000	1.4200	+2.158%	2,724,091	-94.718%
2022-05-25	1.3000	1.390000	1.300000	1.3900	+5.303%	1,855,723	-94.604%
2022-05-24	1.3700	1.370000	1.300000	1.3200	-8.333%	3,094,782	-94.318%
2022-05-23	1.4600	1.480000	1.350000	1.4400	-2.041%	2,283,676	-94.792%
2022-05-20	1.3900	1.490000	1.310000	1.4700	+8.889%	2,296,168	-94.898%
2022-05-19	1.3200	1.380000	1.300000	1.3500	+1.504%	2,302,615	-94.444%
2022-05-18	1.4400	1.500000	1.330000	1.3300	-11.333%	2,330,246	-94.361%
2022-05-17	1.3700	1.510000	1.360000	1.5000	+11.111%	1,632,671	-95.000%
2022-05-16	1.4000	1.500000	1.330000	1.3500	-6.250%	2,613,261	-94.444%
2022-05-13	1.2800	1.480000	1.280000	1.4400	+16.129%	3,285,239	-94.792%
2022-05-12	1.2800	1.290000	1.190000	1.2400	-6.767%	3,966,308	-93.952%
2022-05-11	1.2900	1.420000	1.290000	1.3300	-1.481%	4,024,151	-94.361%
2022-05-10	1.5200	1.560000	1.240000	1.3500	-10.596%	7,482,633	-94.444%
2022-05-09	1.7000	1.710000	1.490000	1.5100	-15.169%	6,642,868	-95.033%
2022-05-06	1.8100	1.810000	1.700000	1.7800	-2.732%	2,063,532	-95.787%
2022-05-05	1.8600	1.870000	1.720000	1.8300	-4.687%	2,465,179	-95.902%
2022-05-04	1.7800	1.950000	1.670000	1.9200	+7.865%	4,277,468	-96.094%
2022-05-03	1.8000	1.870000	1.760000	1.7800	-2.732%	1,982,784	-95.787%
2022-05-02	1.8300	1.895000	1.755000	1.8300	-1.081%	2,448,974	-95.902%
2022-04-29	1.9300	1.966700	1.840000	1.8500	-5.612%	1,799,621	-95.946%
2022-04-28	2.0300	2.060000	1.830000	1.9600	-2.488%	2,999,492	-96.173%
2022-04-27	1.9900	2.030000	1.950000	2.0100	+2.030%	1,855,758	-96.269%
2022-04-26	2.0000	2.050000	1.955000	1.9700	-3.431%	1,928,144	-96.193%
2022-04-25	2.0100	2.130000	1.975000	2.0400	+1.493%	3,076,391	-96.324%
2022-04-22	2.1400	2.155000	2.010000	2.0100	-5.634%	2,525,138	-96.269%
2022-04-21	2.3400	2.399900	2.120000	2.1300	-7.391%	2,097,136	-96.479%
2022-04-20	2.3500	2.350000	2.240000	2.3000	-1.709%	1,566,461	-96.739%
2022-04-19	2.2000	2.340000	2.173500	2.3400	+6.849%	1,495,138	-96.795%
2022-04-18	2.2000	2.250000	2.110000	2.1900	-0.455%	1,819,190	-96.575%
2022-04-14	2.3400	2.370000	2.180000	2.2000	-6.780%	1,708,349	-96.591%
2022-04-13	2.2800	2.390000	2.280000	2.3600	+1.724%	1,337,762	-96.822%

.dark-mode .qM8BHh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qM8BHh{ color: #333333; background-color: white; border: 2px solid #333333; }SDCSmileDirectClub, Inc. Class A Common Stockstock NASDAQ

SDC
SmileDirectClub, Inc. Class A Common Stock
stock NASDAQ