Mercado fechado

SmileDirectClub, Inc. (SDC)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
0,5213-0,0068 (-1,29%)
No fechamento: 04:00PM EST
0,5110 -0,01 (-1,98%)
Pós-fechamento: 07:59PM EST
Período:
10 de dez. de 2021 - 10 de dez. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
09 de dez. de 20220,53000,55900,51100,52100,52102.211.900
08 de dez. de 20220,50000,54100,49100,52800,52801.155.600
07 de dez. de 20220,50000,52700,49400,50200,50201.820.900
06 de dez. de 20220,52100,53000,49200,49800,49802.185.900
05 de dez. de 20220,57000,57500,52100,52300,52302.095.500
02 de dez. de 20220,60000,61100,55500,56000,56003.255.600
01 de dez. de 20220,61000,62800,58900,60000,60002.951.800
30 de nov. de 20220,61400,63100,59000,60800,60801.267.300
29 de nov. de 20220,59100,62400,59100,60000,60001.610.000
28 de nov. de 20220,61400,64700,59000,59800,59802.111.500
25 de nov. de 20220,63200,66800,62100,62300,6230445.900
23 de nov. de 20220,62000,66500,62000,64500,6450935.700
22 de nov. de 20220,65900,66900,61500,62200,62201.527.600
21 de nov. de 20220,67700,68000,62600,65000,65001.292.800
18 de nov. de 20220,67600,67900,63000,66000,66001.227.900
17 de nov. de 20220,67300,69500,64200,65000,65001.240.700
16 de nov. de 20220,76500,78300,68100,69000,69001.485.100
15 de nov. de 20220,78000,79800,76000,76300,76301.408.100
14 de nov. de 20220,75800,82800,73100,75200,75202.464.000
11 de nov. de 20220,69200,74600,68000,72100,72102.628.400
10 de nov. de 20220,61000,70000,61000,69900,69903.734.000
09 de nov. de 20220,65500,65500,58500,59200,59202.794.000
08 de nov. de 20220,74000,74000,63000,64000,64003.555.900
07 de nov. de 20220,65200,88000,65000,71900,71905.114.700
04 de nov. de 20220,67500,67500,62200,64000,64002.100.100
03 de nov. de 20220,70500,72000,66000,66000,66001.846.100
02 de nov. de 20220,73000,74900,70000,70000,70001.169.700
01 de nov. de 20220,75200,76300,72500,72600,72601.049.600
31 de out. de 20220,72000,74500,72000,72000,7200772.700
28 de out. de 20220,76000,78300,70400,71700,71701.914.100
27 de out. de 20220,83100,83500,75400,76000,76001.182.100
26 de out. de 20220,76300,84500,76100,81600,81601.092.900
25 de out. de 20220,71000,79000,71000,77700,77701.453.000
24 de out. de 20220,78000,79600,70400,71200,71201.995.600
21 de out. de 20220,81100,82000,77000,77900,77901.370.500
20 de out. de 20220,84000,86100,80000,81000,81001.838.200
19 de out. de 20220,86600,87000,83300,83600,83601.590.800
18 de out. de 20220,90400,91900,85200,86500,86501.547.500
17 de out. de 20220,88400,91900,87200,87800,8780912.400
14 de out. de 20220,92000,93000,85500,85600,85601.800.300
13 de out. de 20220,91500,92000,89000,89800,89801.890.100
12 de out. de 20220,96001,02000,91000,92500,92502.012.300
11 de out. de 20220,89201,02000,89000,95600,95603.102.200
10 de out. de 20220,93800,94000,89000,90200,9020862.500
07 de out. de 20221,01001,01000,92100,93300,93301.637.600
06 de out. de 20221,02001,06000,99101,02001,02001.345.700
05 de out. de 20220,98101,03000,94001,03001,03001.068.800
04 de out. de 20220,95300,99500,94100,98100,98101.526.900
03 de out. de 20220,90100,93600,85100,92500,92501.836.900
30 de set. de 20220,94000,97000,90500,90500,90502.096.600
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 20221,00001,07001,00001,06001,06001.867.700
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 20221,24001,24001,13501,14001,14003.881.200
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...