U.S. markets closed

SmileDirectClub, Inc. (SDC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
9.10-0.11 (-1.19%)
Al cierre: 4:00p.m. EDT
9.13 +0.03 (0.33 %)
Fuera de horario: 07:56PM EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 de jun. de 20219.089.399.059.109.102,460,460
16 de jun. de 20218.959.258.919.219.213,420,800
15 de jun. de 20219.509.589.059.079.075,184,800
14 de jun. de 20219.529.749.359.539.535,263,000
11 de jun. de 20219.829.889.359.509.505,452,400
10 de jun. de 20219.859.989.349.749.746,287,100
09 de jun. de 20219.8811.029.759.949.9427,555,000
08 de jun. de 20218.489.708.469.559.5515,343,900
07 de jun. de 20218.188.568.168.348.345,321,700
04 de jun. de 20218.758.838.118.168.168,716,300
03 de jun. de 20218.419.088.368.738.7314,835,000
02 de jun. de 20218.308.518.018.398.398,838,500
01 de jun. de 20218.298.488.138.348.344,612,400
28 de may. de 20218.218.648.208.218.214,039,800
27 de may. de 20218.198.307.938.158.156,118,500
26 de may. de 20217.808.207.738.208.2012,486,900
25 de may. de 20217.988.067.747.757.754,289,300
24 de may. de 20218.098.157.917.947.943,490,400
21 de may. de 20218.268.328.098.118.112,899,800
20 de may. de 20218.018.217.908.198.193,858,300
19 de may. de 20217.958.107.897.997.994,372,500
18 de may. de 20217.968.207.948.048.044,848,200
17 de may. de 20217.738.107.737.977.974,377,600
14 de may. de 20217.697.937.617.787.787,261,500
13 de may. de 20217.667.927.457.607.605,382,300
12 de may. de 20218.038.097.557.587.585,362,000
11 de may. de 20217.318.237.208.198.1912,259,400
10 de may. de 20218.368.397.837.967.966,913,900
07 de may. de 20218.258.608.128.388.385,430,100
06 de may. de 20218.378.568.008.218.216,687,000
05 de may. de 20218.909.008.298.378.378,095,700
04 de may. de 20219.249.358.428.618.6121,908,600
03 de may. de 202110.6510.7710.4510.6310.633,167,200
30 de abr. de 202110.8811.1810.6010.6410.643,259,600
29 de abr. de 202111.5711.6510.9211.0411.042,830,200
28 de abr. de 202111.2211.7511.1111.4511.453,681,800
27 de abr. de 202111.0911.4510.9211.3411.343,154,400
26 de abr. de 202110.4611.1610.3611.0611.064,460,100
23 de abr. de 202110.3810.5510.2210.4510.452,142,500
22 de abr. de 202110.1210.6010.1010.3510.353,309,300
21 de abr. de 20219.7810.279.7110.1610.162,685,700
20 de abr. de 202110.0410.129.659.829.824,093,600
19 de abr. de 202110.1610.329.8510.1310.133,224,000
16 de abr. de 202110.2810.3510.0510.1510.152,184,200
15 de abr. de 202110.4310.6210.2610.3610.362,338,700
14 de abr. de 202110.2910.7010.2210.4310.432,766,900
13 de abr. de 202110.2410.3510.0910.2010.202,210,600
12 de abr. de 202110.2510.349.9110.1710.173,198,300
09 de abr. de 202110.3510.4410.1010.3410.342,848,200
08 de abr. de 202110.1710.7410.0110.3310.339,194,400
07 de abr. de 202110.2510.359.9810.0210.022,277,400
06 de abr. de 202110.1210.4910.0710.2410.242,848,100
05 de abr. de 202110.6810.6810.0010.1310.133,606,700
01 de abr. de 202110.4710.5910.3510.5010.502,140,200
31 de mar. de 202110.3110.5010.1710.3110.313,220,700
30 de mar. de 202110.0310.379.8210.1910.193,476,200
29 de mar. de 202110.5110.629.9710.0610.062,913,500
26 de mar. de 202110.6710.8410.1910.5410.543,415,900
25 de mar. de 202110.2110.699.9810.6010.603,567,800
24 de mar. de 202110.6310.8710.3510.3710.374,524,000
23 de mar. de 202111.1011.1110.4010.5210.523,780,700
22 de mar. de 202111.1211.2810.9811.1311.132,055,600
19 de mar. de 202111.1811.2510.8111.1511.153,255,100
18 de mar. de 202111.4411.6511.0611.1011.103,044,400
17 de mar. de 202111.2711.7711.1211.6211.624,763,100
16 de mar. de 202111.7011.7411.2311.5011.503,965,000
15 de mar. de 202111.8512.1711.6011.6211.623,028,800
12 de mar. de 202111.6512.1311.3511.8411.843,985,100
11 de mar. de 202111.2511.9611.1511.9311.935,769,200
10 de mar. de 202111.1611.6011.0111.0511.055,943,000
09 de mar. de 202110.7611.3310.6611.0211.027,701,000
08 de mar. de 202110.1010.8410.0110.4810.486,755,600
05 de mar. de 202110.0510.519.0210.0910.0918,697,000
04 de mar. de 202111.1011.1110.0110.6010.6015,234,300
03 de mar. de 202111.5511.7910.8810.9010.9011,340,300
02 de mar. de 202111.7711.8011.3811.4411.444,488,900
01 de mar. de 202111.8712.3111.5911.5911.596,078,600
26 de feb. de 202111.7611.9411.2311.6011.604,153,000
25 de feb. de 202112.3012.8211.5111.7611.767,019,700
24 de feb. de 202111.6012.3111.4312.1612.166,160,500
23 de feb. de 202111.9311.9810.8311.4811.487,974,800
22 de feb. de 202111.9012.2911.7012.2012.203,860,600
19 de feb. de 202111.9312.1711.7811.9011.904,046,300
18 de feb. de 202112.0012.2111.7011.8811.883,120,700
17 de feb. de 202112.5012.5411.8412.2112.216,078,000
16 de feb. de 202112.8512.9612.1212.4312.435,526,600
12 de feb. de 202112.6413.1512.5312.7312.736,396,000
11 de feb. de 202112.6513.2312.4912.6712.678,872,500
10 de feb. de 202112.6712.8412.1912.6112.616,662,500
09 de feb. de 202112.6512.9312.4712.5912.596,443,600
08 de feb. de 202112.6212.8812.4812.6012.609,304,100
05 de feb. de 202113.0213.1412.3212.5212.5214,006,200
04 de feb. de 202114.5214.5412.8912.9012.9011,128,800
03 de feb. de 202113.5414.6513.3714.3814.384,711,800
02 de feb. de 202114.2214.4913.2213.4313.435,048,600
01 de feb. de 202113.4314.7413.4214.0714.076,422,400
29 de ene. de 202113.7514.5013.1113.2813.285,020,200
28 de ene. de 202114.9916.0812.8213.6513.6513,288,400
27 de ene. de 202114.1115.8614.0014.9914.9915,404,500
26 de ene. de 202113.4314.8512.6014.5614.5617,672,800
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...