Mercado fechará em 6 h 11 min

SmileDirectClub, Inc. (SDC)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
1,9395-0,1905 (-8,94%)
A partir de 09:49AM EDT. Mercado aberto.
Período:
16 de ago. de 2021 - 16 de ago. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
16 de ago. de 20221,66002,15001,92001,93951,93952.269.909
15 de ago. de 20221,66002,18001,65002,13002,130022.375.700
12 de ago. de 20221,75001,87901,62001,73001,730021.033.400
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 20221,38001,44001,28001,35001,35002.746.400
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 20221,10001,16501,07001,15001,15001.498.000
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 20221,18001,18001,09001,10001,10002.166.200
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 20221,03001,05001,00001,04001,04001.382.400
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 20221,09001,10001,04001,05001,05001.220.900
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 20221,01001,09001,01001,08001,08001.372.900
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 20221,04001,13001,04001,11001,11002.832.100
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 20220,99001,07000,99001,03001,03002.693.300
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 20221,43001,45001,34001,34001,34001.481.900
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
11 de mai. de 20221,29001,42001,29001,33001,33004.024.200
10 de mai. de 20221,52001,56001,24001,35001,35007.482.600
09 de mai. de 20221,70001,71001,49001,51001,51006.642.900
06 de mai. de 20221,81001,81001,70001,78001,78002.063.500
05 de mai. de 20221,86001,87001,72001,83001,83002.465.200
04 de mai. de 20221,78001,95001,67001,92001,92004.277.500
03 de mai. de 20221,80001,87001,76001,78001,78001.982.800
02 de mai. de 20221,83001,89501,75501,83001,83002.449.000
29 de abr. de 20221,93001,96701,84001,85001,85001.799.600
28 de abr. de 20222,03002,06001,83001,96001,96002.999.500
27 de abr. de 20221,99002,03001,95002,01002,01001.855.800
26 de abr. de 20222,00002,05001,95501,97001,97001.928.100
25 de abr. de 20222,01002,13001,97502,04002,04003.091.400
22 de abr. de 20222,14002,15502,01002,01002,01002.525.100
21 de abr. de 20222,34002,40002,12002,13002,13002.097.100
20 de abr. de 20222,35002,35002,24002,30002,30001.566.500
19 de abr. de 20222,20002,34002,17402,34002,34002.095.100
18 de abr. de 20222,20002,25002,11002,19002,19001.819.200
14 de abr. de 20222,34002,37002,18002,20002,20001.708.300
13 de abr. de 20222,28002,39002,28002,36002,36001.337.800
12 de abr. de 20222,26002,43002,26002,32002,32001.655.800
11 de abr. de 20222,15002,29002,11302,26002,26001.577.700
08 de abr. de 20222,24002,26002,17002,19002,19001.276.800
07 de abr. de 20222,31002,34002,16002,25002,25002.001.700
06 de abr. de 20222,45102,47002,27502,29002,29002.822.600
05 de abr. de 20222,67002,67002,49002,49002,49002.251.300
04 de abr. de 20222,60002,73002,58602,65002,65002.528.300
01 de abr. de 20222,63002,66002,50502,58002,58001.684.500
31 de mar. de 20222,70002,74002,56002,59002,59002.190.300
30 de mar. de 20222,82003,10002,67002,70002,70007.180.800
29 de mar. de 20222,73002,95002,73002,93002,93004.939.800
28 de mar. de 20222,75002,80002,64002,71002,71002.244.600
25 de mar. de 20222,66002,78002,54502,78002,78005.072.300
24 de mar. de 20222,72002,75002,54002,66002,66003.695.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...