SmileDirectClub, Inc. - SDC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 31, 2023	0.04	0.05	0.05	0.05	0.04	725,982
October 30, 2023	0.05	0.04	0.04	0.05	0.04	569,009
October 27, 2023	0.04	0.04	0.04	0.05	0.04	935,983
October 26, 2023	0.04	0.04	0.04	0.05	0.04	701,987
October 25, 2023	0.04	0.04	0.04	0.05	0.04	1.69M
October 24, 2023	0.05	0.04	0.04	0.05	0.04	876,613
October 23, 2023	0.05	0.05	0.05	0.05	0.05	723,185
October 20, 2023	0.05	0.05	0.05	0.05	0.04	1.51M
October 19, 2023	0.05	0.05	0.05	0.06	0.05	2.98M
October 18, 2023	0.05	0.06	0.06	0.07	0.04	3.9M
October 17, 2023	0.04	0.05	0.05	0.05	0.04	2.86M
October 16, 2023	0.04	0.04	0.04	0.04	0.04	786,729
October 13, 2023	0.04	0.04	0.04	0.04	0.03	860,548
October 12, 2023	0.05	0.04	0.04	0.05	0.04	3.42M
October 11, 2023	0.04	0.05	0.05	0.05	0.04	2.7M
October 10, 2023	0.04	0.04	0.04	0.05	0.04	2.56M
October 09, 2023	0.05	0.04	0.04	0.05	0.04	2.96M
October 06, 2023	0.08	0.05	0.05	0.08	0.05	5.17M
October 05, 2023	0.07	0.07	0.07	0.08	0.07	4.89M
October 04, 2023	0.07	0.07	0.07	0.08	0.05	24.07M
October 03, 2023	0.12	0.08	0.08	0.12	0.07	65.74M
October 02, 2023	0.15	0.16	0.16	0.19	0.14	58.44M
September 29, 2023	0.46	0.42	0.42	0.46	0.41	5.39M
September 28, 2023	0.41	0.44	0.44	0.46	0.41	672,399
September 27, 2023	0.44	0.42	0.42	0.46	0.41	814,752
September 26, 2023	0.46	0.43	0.43	0.48	0.41	917,375
September 25, 2023	0.42	0.47	0.47	0.5	0.41	1.53M
September 22, 2023	0.41	0.42	0.42	0.43	0.4	399,023
September 21, 2023	0.41	0.41	0.41	0.42	0.4	574,967
September 20, 2023	0.44	0.41	0.41	0.44	0.41	678,615
September 19, 2023	0.45	0.43	0.43	0.46	0.41	1.1M
September 18, 2023	0.41	0.45	0.45	0.46	0.41	1.06M
September 15, 2023	0.44	0.42	0.42	0.45	0.4	939,160
September 14, 2023	0.38	0.4	0.4	0.44	0.38	1.46M
September 13, 2023	0.38	0.38	0.38	0.39	0.37	1.25M
September 12, 2023	0.4	0.38	0.38	0.4	0.37	957,323
September 11, 2023	0.4	0.39	0.39	0.4	0.38	1.1M
September 08, 2023	0.42	0.4	0.4	0.43	0.38	1.51M
September 07, 2023	0.46	0.42	0.42	0.48	0.41	1.86M
September 06, 2023	0.47	0.46	0.46	0.47	0.45	652,706
September 05, 2023	0.5	0.45	0.45	0.5	0.45	892,444
September 01, 2023	0.5	0.49	0.49	0.51	0.49	696,209
August 31, 2023	0.47	0.5	0.5	0.51	0.46	845,702
August 30, 2023	0.47	0.47	0.47	0.48	0.45	609,214
August 29, 2023	0.43	0.47	0.47	0.49	0.42	871,312
August 28, 2023	0.47	0.43	0.43	0.48	0.43	862,941
August 25, 2023	0.46	0.47	0.47	0.48	0.45	1.21M
August 24, 2023	0.53	0.49	0.49	0.54	0.48	1.28M
August 23, 2023	0.53	0.54	0.54	0.55	0.51	889,360
August 22, 2023	0.55	0.53	0.53	0.55	0.51	987,724
August 21, 2023	0.57	0.53	0.53	0.59	0.53	1.57M
August 18, 2023	0.54	0.6	0.6	0.62	0.54	1.04M
August 17, 2023	0.58	0.57	0.57	0.58	0.54	781,433
August 16, 2023	0.55	0.55	0.55	0.57	0.54	1.13M
August 15, 2023	0.59	0.56	0.56	0.6	0.56	1.12M
August 14, 2023	0.55	0.6	0.6	0.62	0.53	2.52M
August 11, 2023	0.52	0.54	0.54	0.6	0.52	3.05M
August 10, 2023	0.61	0.51	0.51	0.62	0.5	4.24M
August 09, 2023	0.7	0.6	0.6	0.73	0.6	4.8M
August 08, 2023	0.84	0.76	0.76	0.84	0.74	3.93M

SmileDirectClub, Inc. (SDC) NASDAQ