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 (%)
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%)
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.