Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 03, 2023 0.0750 0 -0.09(-53.45%)
Oct 02, 2023 0.1545 0.1850 0.1400 0.1611 57,972,448 -0.25(-61.18%)
Sep 29, 2023 0.4550 0.4550 0.4120 0.4150 5,391,347 -0.03(-6.64%)
Sep 28, 2023 0.4120 0.4600 0.4120 0.4445 667,395 +0.02(+5.06%)
Sep 27, 2023 0.4350 0.4590 0.4100 0.4231 814,352 -0.01(-1.60%)
Sep 26, 2023 0.4589 0.4794 0.4100 0.4300 916,574 -0.04(-7.53%)
Sep 25, 2023 0.4200 0.4800 0.4600 0.4650 1,530,810 +0.05(+10.71%)
Sep 22, 2023 0.4100 0.4283 0.4000 0.4200 399,023 +0.01(+3.14%)
Sep 21, 2023 0.4050 0.4200 0.4000 0.4072 572,737 -0.00(-0.73%)
Sep 20, 2023 0.4350 0.4419 0.4101 0.4102 678,615 -0.02(-4.83%)
Sep 19, 2023 0.4531 0.4600 0.4120 0.4310 1,104,008 -0.02(-4.54%)
Sep 18, 2023 0.4074 0.4600 0.4050 0.4515 1,049,444 +0.03(+7.50%)
Sep 15, 2023 0.4420 0.4500 0.4001 0.4200 939,160 +0.02(+5.00%)
Sep 14, 2023 0.3760 0.4355 0.3760 0.4000 1,461,484 +0.02(+4.17%)
Sep 13, 2023 0.3800 0.3920 0.3709 0.3840 1,249,053 +0.00(+0.13%)
Sep 12, 2023 0.4000 0.4000 0.3716 0.3835 957,323 -0.00(-1.16%)
Sep 11, 2023 0.3983 0.4000 0.3800 0.3880 1,097,795 -0.01(-2.59%)
Sep 08, 2023 0.4175 0.4279 0.3830 0.3983 1,505,082 -0.02(-4.02%)
Sep 07, 2023 0.4556 0.4770 0.4100 0.4150 1,854,065 -0.05(-10.73%)
Sep 06, 2023 0.4700 0.4700 0.4450 0.4649 652,126 +0.01(+2.85%)
Sep 05, 2023 0.4980 0.4980 0.4500 0.4520 891,111 -0.04(-8.09%)
Sep 01, 2023 0.4998 0.5100 0.4860 0.4918 696,209 -0.01(-1.64%)
Aug 31, 2023 0.4656 0.5121 0.4640 0.5000 845,648 +0.03(+7.39%)
Aug 30, 2023 0.4748 0.4750 0.4540 0.4656 606,278 -0.00(-0.62%)
Aug 29, 2023 0.4300 0.4867 0.4201 0.4685 870,842 +0.03(+7.92%)
Aug 28, 2023 0.4670 0.4800 0.4320 0.4341 844,319 -0.03(-7.16%)
Aug 25, 2023 0.4559 0.4800 0.4530 0.4676 1,210,845 -0.02(-3.85%)
Aug 24, 2023 0.5300 0.5376 0.4801 0.4863 1,277,255 -0.05(-9.78%)
Aug 23, 2023 0.5300 0.5450 0.5131 0.5390 876,465 +0.01(+1.83%)
Aug 22, 2023 0.5480 0.5490 0.5050 0.5293 987,419 -0.00(-0.90%)
Aug 21, 2023 0.5651 0.5900 0.5302 0.5341 1,564,772 -0.06(-10.34%)
Aug 18, 2023 0.5400 0.6181 0.5400 0.5957 1,037,044 +0.03(+4.67%)
Aug 17, 2023 0.5800 0.5831 0.5385 0.5691 770,432 +0.02(+3.47%)
Aug 16, 2023 0.5500 0.5668 0.5400 0.5500 1,126,002 -0.01(-1.98%)
Aug 15, 2023 0.5929 0.6017 0.5574 0.5611 1,119,961 -0.04(-6.75%)
Aug 14, 2023 0.5470 0.6200 0.5340 0.6017 2,519,651 +0.06(+11.43%)
Aug 11, 2023 0.5200 0.5998 0.5185 0.5400 3,052,018 +0.03(+5.43%)
Aug 10, 2023 0.6100 0.6249 0.5000 0.5122 4,176,788 -0.09(-14.63%)
Aug 09, 2023 0.7000 0.7298 0.6000 0.6000 4,782,755 -0.16(-21.05%)
Aug 08, 2023 0.8300 0.8350 0.7400 0.7600 3,905,761 -0.07(-8.05%)
Aug 07, 2023 0.9100 0.9700 0.8200 0.8265 3,086,940 -0.08(-9.17%)
Aug 04, 2023 0.8800 1.010 0.8754 0.9099 6,795,155 +0.03(+3.94%)
Aug 03, 2023 0.8800 0.9200 0.7823 0.8754 4,815,428 +0.01(+0.61%)
Aug 02, 2023 1.030 1.050 0.8400 0.8701 9,145,300 -0.22(-20.17%)
Aug 01, 2023 0.8300 1.090 0.8005 1.090 11,419,458 +0.23(+26.74%)
Jul 31, 2023 0.7000 0.9253 0.6900 0.8600 11,157,781 +0.16(+22.86%)
Jul 28, 2023 0.6200 0.7000 0.6100 0.7000 1,998,267 +0.10(+16.47%)
Jul 27, 2023 0.6976 0.7000 0.6000 0.6010 2,410,449 -0.05(-7.94%)
Jul 26, 2023 0.6300 0.6700 0.6230 0.6528 1,359,586 +0.01(+2.00%)
Jul 25, 2023 0.7070 0.7100 0.6400 0.6400 1,239,077 -0.04(-6.45%)
Jul 24, 2023 0.7144 0.7144 0.6700 0.6841 1,022,607 -0.00(-0.70%)
Jul 21, 2023 0.6778 0.7000 0.6400 0.6889 974,525 +0.02(+2.81%)
Jul 20, 2023 0.6900 0.7129 0.6130 0.6701 1,641,170 -0.02(-2.93%)
Jul 19, 2023 0.7242 0.7399 0.6901 0.6903 1,598,480 +0.01(+1.17%)
Jul 18, 2023 0.7500 0.7690 0.6751 0.6823 1,930,782 -0.06(-8.17%)
Jul 17, 2023 0.7100 0.7500 0.6700 0.7430 2,641,124 +0.05(+7.63%)
Jul 14, 2023 0.7942 0.7942 0.6802 0.6903 2,332,708 -0.09(-11.39%)
Jul 13, 2023 0.7300 0.7800 0.6800 0.7790 3,353,508 +0.07(+9.41%)
Jul 12, 2023 0.7450 0.7477 0.6619 0.7120 3,304,597 -0.00(-0.60%)
Jul 11, 2023 0.6000 0.7400 0.5947 0.7163 5,259,529 +0.13(+22.65%)
Jul 10, 2023 0.5500 0.5971 0.5328 0.5840 1,196,946 +0.03(+6.38%)
Jul 07, 2023 0.5000 0.5599 0.5000 0.5490 1,119,939 +0.05(+10.66%)
Jul 06, 2023 0.5673 0.5673 0.4850 0.4961 1,456,140 -0.05(-9.80%)
Jul 05, 2023 0.5500 0.6000 0.5311 0.5500 1,933,581 +0.01(+1.27%)
Jul 03, 2023 0.5300 0.5500 0.5101 0.5431 733,052 +0.01(+2.47%)
Jun 30, 2023 0.5000 0.5300 0.4901 0.5300 2,039,899 +0.04(+8.16%)
Jun 29, 2023 0.4791 0.4900 0.4700 0.4900 772,125 +0.00(+0.43%)
Jun 28, 2023 0.4400 0.4880 0.4412 0.4879 1,239,755 +0.04(+7.82%)
Jun 27, 2023 0.4457 0.4600 0.4400 0.4525 527,406 +0.01(+1.73%)
Jun 26, 2023 0.4592 0.4700 0.4300 0.4448 664,734 -0.00(-1.09%)
Jun 23, 2023 0.4197 0.4800 0.4151 0.4497 1,331,797 +0.02(+5.19%)
Jun 22, 2023 0.4353 0.4500 0.4150 0.4275 1,348,527 -0.01(-2.84%)
Jun 21, 2023 0.4700 0.4800 0.4400 0.4400 809,402 -0.02(-4.03%)
Jun 20, 2023 0.4800 0.4800 0.4401 0.4585 1,492,537 -0.02(-4.48%)
Jun 16, 2023 0.4500 0.5198 0.4401 0.4800 4,818,463 +0.05(+11.63%)
Jun 15, 2023 0.3980 0.4499 0.3980 0.4300 1,964,685 +0.03(+7.50%)
Jun 14, 2023 0.4000 0.4165 0.3950 0.4000 862,049 -0.00(-0.62%)
Jun 13, 2023 0.4000 0.4200 0.4000 0.4025 1,472,504 -0.00(-0.81%)
Jun 12, 2023 0.3900 0.4200 0.3833 0.4058 1,591,651 +0.01(+3.13%)
Jun 09, 2023 0.3950 0.4098 0.3912 0.3935 518,646 -0.01(-2.79%)
Jun 08, 2023 0.4000 0.4200 0.3980 0.4048 1,135,166 +0.00(+0.55%)
Jun 07, 2023 0.3908 0.4197 0.3900 0.4026 857,378 -0.01(-1.71%)
Jun 06, 2023 0.4000 0.4100 0.3905 0.4096 691,057 +0.00(+0.91%)
Jun 05, 2023 0.4000 0.4150 0.3870 0.4059 789,455 +0.01(+1.47%)
Jun 02, 2023 0.3860 0.4000 0.3751 0.4000 815,137 +0.02(+4.99%)
Jun 01, 2023 0.3551 0.3879 0.3550 0.3810 1,445,966 +0.03(+7.29%)
May 31, 2023 0.3641 0.3700 0.3518 0.3551 920,173 -0.01(-4.03%)
May 30, 2023 0.3500 0.3700 0.3500 0.3700 890,516 +0.01(+3.35%)
May 26, 2023 0.3500 0.3597 0.3500 0.3580 970,528 +0.01(+2.29%)
May 25, 2023 0.3600 0.3750 0.3500 0.3500 952,353 -0.01(-2.97%)
May 24, 2023 0.3800 0.3876 0.3520 0.3607 1,432,979 -0.02(-5.08%)
May 23, 2023 0.3818 0.3950 0.3702 0.3800 620,625 -0.00(-0.50%)
May 22, 2023 0.3500 0.3882 0.3500 0.3819 1,015,055 +0.03(+8.49%)
May 19, 2023 0.3575 0.3662 0.3502 0.3520 880,166 -0.01(-1.40%)
May 18, 2023 0.3596 0.3679 0.3501 0.3570 1,135,012 -0.01(-3.49%)
May 17, 2023 0.3600 0.3699 0.3500 0.3699 1,108,710 +0.02(+4.64%)
May 16, 2023 0.4288 0.4288 0.3510 0.3535 1,770,636 -0.03(-8.01%)
May 15, 2023 0.3803 0.3900 0.3737 0.3843 876,906 +0.00(+1.13%)
May 12, 2023 0.3900 0.4000 0.3800 0.3800 869,889 -0.01(-3.58%)
May 11, 2023 0.4324 0.4470 0.3900 0.3941 1,637,492 -0.04(-9.94%)
May 10, 2023 0.4200 0.4750 0.4132 0.4376 3,384,460 +0.04(+9.40%)
May 09, 2023 0.3800 0.4100 0.3800 0.4000 1,790,325 +0.01(+2.54%)
May 08, 2023 0.3900 0.4000 0.3760 0.3901 771,008 -0.00(-0.94%)
May 05, 2023 0.3750 0.3940 0.3750 0.3938 678,900 +0.01(+3.63%)
May 04, 2023 0.3800 0.4040 0.3750 0.3800 487,703 +0.00(+0.00%)
May 03, 2023 0.3910 0.3949 0.3800 0.3800 705,180 -0.01(-2.56%)
May 02, 2023 0.4100 0.4100 0.3890 0.3900 733,604 -0.01(-2.43%)
May 01, 2023 0.4001 0.4119 0.3901 0.3997 476,840 -0.00(-0.05%)
Apr 28, 2023 0.4182 0.4280 0.3980 0.3999 635,339 -0.02(-5.35%)
Apr 27, 2023 0.4180 0.4226 0.4050 0.4225 447,116 +0.01(+3.05%)
Apr 26, 2023 0.4000 0.4180 0.4000 0.4100 291,432 -0.01(-1.20%)
Apr 25, 2023 0.4000 0.4180 0.3900 0.4150 1,186,460 +0.01(+2.88%)
Apr 24, 2023 0.4000 0.4289 0.4000 0.4034 377,305 -0.01(-1.61%)
Apr 21, 2023 0.4200 0.4397 0.4063 0.4100 480,371 +0.00(+0.00%)
Apr 20, 2023 0.4300 0.4600 0.4011 0.4100 419,569 -0.04(-9.01%)
Apr 19, 2023 0.4513 0.4600 0.4401 0.4506 676,189 +0.00(+0.13%)
Apr 18, 2023 0.4400 0.4600 0.4369 0.4500 570,405 +0.00(+0.31%)
Apr 17, 2023 0.4400 0.4700 0.4370 0.4486 981,949 +0.02(+3.79%)
Apr 14, 2023 0.4388 0.4500 0.4300 0.4322 687,103 -0.00(-0.64%)
Apr 13, 2023 0.4100 0.4400 0.4100 0.4350 1,025,927 +0.02(+4.64%)
Apr 12, 2023 0.4190 0.4299 0.3950 0.4157 504,120 -0.00(-1.00%)
Apr 11, 2023 0.3800 0.4299 0.3750 0.4199 1,599,137 +0.04(+10.53%)
Apr 10, 2023 0.3860 0.3960 0.3792 0.3799 1,141,956 -0.01(-2.59%)
Apr 06, 2023 0.3900 0.4030 0.3800 0.3900 555,358 +0.00(+0.00%)
Apr 05, 2023 0.3900 0.4153 0.3900 0.3900 450,914 -0.01(-2.26%)
Apr 04, 2023 0.4030 0.4153 0.3890 0.3990 950,451 -0.01(-1.48%)
Apr 03, 2023 0.4400 0.4400 0.3925 0.4050 1,053,349 -0.02(-5.81%)
Mar 31, 2023 0.3850 0.4300 0.3850 0.4300 2,367,881 +0.05(+11.92%)
Mar 30, 2023 0.3750 0.3949 0.3750 0.3842 940,864 +0.01(+1.35%)
Mar 29, 2023 0.3900 0.4000 0.3750 0.3791 1,636,668 -0.01(-3.61%)
Mar 28, 2023 0.4000 0.4000 0.3900 0.3933 754,642 -0.00(-0.33%)
Mar 27, 2023 0.4200 0.4200 0.3920 0.3946 1,225,720 -0.03(-6.05%)
Mar 24, 2023 0.4100 0.4200 0.4010 0.4200 410,702 +0.01(+1.38%)
Mar 23, 2023 0.4200 0.4380 0.4044 0.4143 949,677 -0.00(-0.81%)
Mar 22, 2023 0.4200 0.4399 0.4128 0.4177 681,361 +0.00(+1.19%)
Mar 21, 2023 0.4100 0.4400 0.4020 0.4128 1,567,867 +0.02(+3.93%)
Mar 20, 2023 0.4121 0.4243 0.3972 0.3972 1,580,786 -0.01(-3.33%)
Mar 17, 2023 0.4400 0.4400 0.4109 0.4109 1,211,249 -0.01(-2.17%)
Mar 16, 2023 0.4300 0.4399 0.4000 0.4200 1,419,835 +0.01(+1.79%)
Mar 15, 2023 0.4400 0.4500 0.4100 0.4126 1,802,051 -0.03(-6.23%)
Mar 14, 2023 0.4500 0.4700 0.4400 0.4400 965,895 -0.00(-0.90%)
Mar 13, 2023 0.4500 0.4680 0.4314 0.4440 1,136,239 +0.00(+0.00%)
Mar 10, 2023 0.4600 0.4748 0.4314 0.4440 1,307,488 -0.01(-1.68%)
Mar 09, 2023 0.4900 0.5030 0.4502 0.4516 1,253,351 -0.04(-7.84%)
Mar 08, 2023 0.5100 0.5100 0.4900 0.4900 931,698 -0.02(-3.90%)
Mar 07, 2023 0.5300 0.5400 0.5000 0.5099 968,859 -0.03(-5.57%)
Mar 06, 2023 0.5000 0.5400 0.4960 0.5400 1,988,598 +0.04(+8.00%)
Mar 03, 2023 0.5222 0.5222 0.4840 0.5000 1,417,936 +0.01(+2.86%)
Mar 02, 2023 0.5100 0.5196 0.4801 0.4861 1,538,017 -0.02(-4.56%)
Mar 01, 2023 0.5600 0.5700 0.4930 0.5093 2,906,159 -0.09(-15.12%)
Feb 28, 2023 0.5700 0.6330 0.5215 0.6000 3,422,919 +0.07(+12.74%)
Feb 27, 2023 0.5000 0.5689 0.4899 0.5322 2,227,742 +0.04(+8.59%)
Feb 24, 2023 0.4999 0.5097 0.4610 0.4901 1,261,473 -0.00(-0.51%)
Feb 23, 2023 0.5200 0.5289 0.4520 0.4926 2,391,561 -0.02(-4.13%)
Feb 22, 2023 0.5300 0.5471 0.5121 0.5138 1,611,654 -0.02(-3.07%)
Feb 21, 2023 0.5900 0.5995 0.5300 0.5301 1,954,369 -0.06(-10.15%)
Feb 17, 2023 0.6500 0.6600 0.5810 0.5900 1,252,486 -0.05(-7.81%)
Feb 16, 2023 0.6292 0.6700 0.6114 0.6400 1,026,011 -0.00(-0.12%)
Feb 15, 2023 0.5850 0.6599 0.5850 0.6408 910,320 +0.05(+8.61%)
Feb 14, 2023 0.5800 0.6141 0.5710 0.5900 944,190 +0.01(+1.97%)
Feb 13, 2023 0.5600 0.5857 0.5301 0.5786 1,363,456 +0.02(+3.32%)
Feb 10, 2023 0.5800 0.6000 0.5600 0.5600 1,369,956 -0.04(-6.21%)
Feb 09, 2023 0.6613 0.6690 0.5920 0.5971 1,814,413 -0.06(-9.71%)
Feb 08, 2023 0.6520 0.6899 0.6451 0.6613 1,056,788 -0.01(-1.27%)
Feb 07, 2023 0.6500 0.6782 0.6406 0.6698 1,318,264 +0.01(+2.10%)
Feb 06, 2023 0.7039 0.7249 0.6275 0.6560 1,913,098 -0.04(-6.02%)
Feb 03, 2023 0.6700 0.7400 0.6599 0.6980 3,369,555 -0.01(-0.77%)
Feb 02, 2023 0.6950 0.7500 0.6404 0.7034 7,384,055 +0.07(+10.51%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.