Mercado fechado

SmileDirectClub, Inc. (SDC)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
0,9806+0,0556 (+6,01%)
No fechamento: 04:00PM EDT
0,9900 +0,01 (+0,96%)
Pós-fechamento: 07:57PM EDT
Período:
04 de out. de 2021 - 04 de out. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
04 de out. de 20220,95300,99500,94100,98100,98101.524.400
03 de out. de 20220,90100,93600,85100,92500,92501.836.900
30 de set. de 20220,94000,97000,90500,90500,90502.088.900
29 de set. de 20221,01001,02000,94500,94800,94802.211.700
28 de set. de 20220,97001,02000,95001,00001,00001.684.400
27 de set. de 20221,02001,06000,97000,97200,97202.350.600
26 de set. de 20221,02001,07001,01001,02001,0200983.300
23 de set. de 20221,00001,07001,00001,06001,06001.860.700
22 de set. de 20221,03001,04001,00001,02001,02001.735.600
21 de set. de 20221,05001,09001,02001,03001,03001.827.700
20 de set. de 20221,09001,11501,05001,05001,05002.140.800
19 de set. de 20221,13001,15001,10001,10001,10001.891.000
16 de set. de 20221,24001,24001,13501,14001,14003.876.000
15 de set. de 20221,12001,29001,12001,26001,26003.601.300
14 de set. de 20221,18001,18501,12001,12001,12001.672.600
13 de set. de 20221,23001,24001,17001,18001,18001.423.500
12 de set. de 20221,22001,27001,21501,24001,24001.409.500
09 de set. de 20221,29001,35001,23001,24001,24002.753.500
08 de set. de 20221,15001,31001,14501,30001,30002.825.900
07 de set. de 20221,10001,17001,08001,16001,16001.230.500
06 de set. de 20221,18001,24001,10001,11001,11002.973.800
02 de set. de 20221,14001,21101,13001,15001,15001.681.700
01 de set. de 20221,10001,17001,08001,14001,14002.198.100
31 de ago. de 20221,18001,20001,13001,14001,14002.561.600
30 de ago. de 20221,25001,27801,16001,17001,17002.820.900
29 de ago. de 20221,23001,31001,21001,25001,25002.139.600
26 de ago. de 20221,32001,34501,25001,26001,26002.381.500
25 de ago. de 20221,37001,39001,30001,33001,33002.483.700
24 de ago. de 20221,35001,45001,33001,36001,36003.046.300
23 de ago. de 20221,37001,45001,30001,31001,31003.145.600
22 de ago. de 20221,57001,58001,28001,37001,370011.831.600
19 de ago. de 20221,70001,73001,59001,62001,62007.389.300
18 de ago. de 20221,77001,79001,54001,75001,750011.010.900
17 de ago. de 20221,87002,05001,78001,81001,81009.520.700
16 de ago. de 20222,10002,26001,86001,99001,990022.418.100
15 de ago. de 20221,66002,18001,65002,13002,130022.487.200
12 de ago. de 20221,75001,87901,62001,73001,730021.224.600
11 de ago. de 20221,27002,07001,27001,62001,620042.358.900
10 de ago. de 20221,21001,30001,17001,30001,30005.332.200
09 de ago. de 20221,13001,19001,06001,17001,17006.195.000
08 de ago. de 20221,36001,48001,29001,29001,29005.368.300
05 de ago. de 20221,38001,44001,28001,35001,35002.758.500
04 de ago. de 20221,28001,40001,28001,39001,39001.961.900
03 de ago. de 20221,23001,37001,22001,31001,31003.299.000
02 de ago. de 20221,17001,23001,17001,22001,22001.363.600
01 de ago. de 20221,12001,20001,11001,18001,1800861.200
29 de jul. de 20221,10001,16501,07001,15001,15001.498.500
28 de jul. de 20221,10001,18001,07001,11001,11001.326.500
27 de jul. de 20221,08001,11501,06001,10001,1000968.500
26 de jul. de 20221,06001,08001,03001,07001,07001.252.600
25 de jul. de 20221,06001,10501,05001,06001,06001.252.800
22 de jul. de 20221,18001,18001,09001,10001,10002.169.800
21 de jul. de 20221,27001,29001,16001,18001,18003.797.500
20 de jul. de 20221,06001,25001,05501,23001,23006.411.000
19 de jul. de 20221,04001,07001,03001,06001,06001.244.100
18 de jul. de 20221,01001,08001,01001,03001,03001.164.300
15 de jul. de 20221,03001,05001,00001,04001,04001.386.100
14 de jul. de 20221,00001,03000,99901,01001,01002.373.400
13 de jul. de 20221,00001,07001,00001,03001,03001.157.500
12 de jul. de 20220,99201,07000,98501,03001,03001.483.400
11 de jul. de 20221,04001,04500,98801,00001,00001.921.100
08 de jul. de 20221,09001,10001,04001,05001,05001.224.100
07 de jul. de 20221,04001,10001,02001,09001,09001.834.700
06 de jul. de 20221,03001,07001,01001,02001,02001.205.000
05 de jul. de 20221,06001,08000,99201,04001,04001.610.400
01 de jul. de 20221,01001,09001,01001,08001,08001.373.800
30 de jun. de 20221,00001,05000,98001,04001,04001.228.000
29 de jun. de 20221,05001,06001,00001,01001,01001.561.500
28 de jun. de 20221,09001,14001,04001,06001,06002.087.400
27 de jun. de 20221,12001,14001,04001,11001,11001.166.800
24 de jun. de 20221,04001,13001,04001,11001,11002.836.300
23 de jun. de 20221,00001,06001,00001,05001,05002.705.700
22 de jun. de 20221,01001,03500,97700,99500,99502.270.100
21 de jun. de 20221,06501,08001,00001,05001,05001.648.900
17 de jun. de 20220,99001,07000,99001,03001,03002.699.500
16 de jun. de 20221,08001,09000,98001,01001,01004.549.800
15 de jun. de 20221,10001,13001,04001,10001,10002.769.000
14 de jun. de 20221,13001,15001,07501,12001,12001.635.300
13 de jun. de 20221,22001,22001,10001,13001,13002.430.500
10 de jun. de 20221,25001,26001,19001,23001,23001.674.600
09 de jun. de 20221,33001,36001,27001,28001,28001.378.100
08 de jun. de 20221,35001,44001,33001,36001,36001.398.700
07 de jun. de 20221,26001,38001,25001,37001,37001.744.600
06 de jun. de 20221,35001,37001,27001,29001,29002.301.600
03 de jun. de 20221,43001,45001,34001,34001,34001.484.100
02 de jun. de 20221,34001,47501,34001,43001,43001.543.100
01 de jun. de 20221,42001,45001,34001,36001,36002.017.100
31 de mai. de 20221,48001,48001,40001,41001,41003.538.500
27 de mai. de 20221,45001,50001,42001,46001,46001.684.700
26 de mai. de 20221,37001,46001,37001,42001,42002.724.100
25 de mai. de 20221,30001,39001,30001,39001,39001.855.700
24 de mai. de 20221,37001,37001,30001,32001,32003.094.800
23 de mai. de 20221,46001,48001,35001,44001,44002.283.700
20 de mai. de 20221,39001,49001,31001,47001,47002.296.200
19 de mai. de 20221,32001,38001,30001,35001,35002.302.600
18 de mai. de 20221,44001,50001,33001,33001,33002.330.200
17 de mai. de 20221,37001,51001,36001,50001,50001.632.700
16 de mai. de 20221,40001,50001,33001,35001,35002.613.300
13 de mai. de 20221,28001,48001,28001,44001,44003.285.200
12 de mai. de 20221,28001,29001,19001,24001,24003.966.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...