Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smart for Life, Inc. - Common Stock (NQ: SMFL )

3.450 -2.520 (-42.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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 (%)
Dec 29, 2023 1.600 1.740 1.530 1.650 1,669,025 +0.16(+10.74%)
Dec 28, 2023 1.530 1.580 1.390 1.490 851,983 -0.18(-10.78%)
Dec 27, 2023 1.670 1.830 1.580 1.670 1,046,411 -0.16(-8.74%)
Dec 26, 2023 1.740 1.900 1.530 1.830 1,671,928 -0.14(-7.11%)
Dec 22, 2023 2.150 2.650 1.660 1.970 31,176,660 +0.57(+40.71%)
Dec 21, 2023 2.560 3.490 1.250 1.400 82,805,624 +0.64(+83.32%)
Dec 20, 2023 0.6017 0.9500 0.5250 0.7637 1,226,805 +0.13(+21.22%)
Dec 19, 2023 0.5001 0.7400 0.4800 0.6300 1,076,455 -0.03(-4.39%)
Dec 18, 2023 0.6389 0.8200 0.4700 0.6589 5,126,460 -0.09(-12.15%)
Dec 14, 2023 0.7500 0 -0.04(-5.18%)
Dec 13, 2023 0.7600 0.8640 0.7450 0.7910 280,809 +0.03(+4.04%)
Dec 12, 2023 0.7897 0.8001 0.7600 0.7603 118,650 -0.05(-6.61%)
Dec 11, 2023 1.000 1.000 0.7600 0.8141 438,261 -0.22(-20.96%)
Dec 08, 2023 1.220 1.220 1.030 1.030 186,557 -0.07(-6.36%)
Dec 07, 2023 1.110 1.220 1.010 1.100 403,868 -0.04(-3.93%)
Dec 06, 2023 1.220 1.230 1.120 1.145 204,639 -0.03(-2.97%)
Dec 05, 2023 1.350 1.400 1.180 1.180 587,723 -0.26(-18.06%)
Dec 04, 2023 1.500 1.610 1.400 1.440 2,311,814 +0.08(+5.88%)
Dec 01, 2023 1.460 1.590 1.340 1.360 1,046,516 -1.05(-43.57%)
Nov 30, 2023 1.960 5.600 1.750 2.410 28,050,228 +0.89(+58.55%)
Nov 29, 2023 1.470 1.560 1.370 1.520 40,232 -0.02(-1.30%)
Nov 28, 2023 1.750 1.750 1.336 1.540 38,854 -0.10(-6.10%)
Nov 27, 2023 1.700 1.700 1.590 1.640 13,790 -0.05(-2.96%)
Nov 24, 2023 1.660 1.760 1.650 1.690 13,864 +0.02(+1.20%)
Nov 22, 2023 1.750 1.750 1.650 1.670 23,087 +0.00(+0.00%)
Nov 21, 2023 1.570 1.714 1.570 1.670 49,427 -0.13(-7.31%)
Nov 20, 2023 1.820 1.861 1.740 1.802 52,513 -0.03(-1.55%)
Nov 17, 2023 1.680 1.950 1.610 1.830 131,804 +0.12(+7.02%)
Nov 16, 2023 1.780 1.810 1.640 1.710 43,096 -0.09(-5.00%)
Nov 15, 2023 1.870 1.990 1.780 1.800 68,132 -0.10(-5.26%)
Nov 14, 2023 1.820 2.044 1.721 1.900 168,753 -0.01(-0.52%)
Nov 13, 2023 1.930 2.080 1.860 1.910 163,125 +0.09(+4.95%)
Nov 10, 2023 1.880 1.939 1.730 1.820 120,088 -0.08(-4.21%)
Nov 09, 2023 1.860 1.900 1.660 1.900 77,634 -0.01(-0.53%)
Nov 08, 2023 2.000 2.070 1.810 1.910 83,244 -0.21(-9.91%)
Nov 07, 2023 1.950 2.200 1.840 2.120 222,058 +0.23(+12.17%)
Nov 06, 2023 1.890 2.135 1.825 1.890 116,553 -0.04(-2.07%)
Nov 03, 2023 1.860 1.930 1.680 1.930 54,711 +0.13(+7.22%)
Nov 02, 2023 1.820 1.870 1.710 1.800 30,609 -0.01(-0.83%)
Nov 01, 2023 1.680 1.850 1.620 1.815 63,081 +0.08(+4.91%)
Oct 31, 2023 1.710 1.850 1.610 1.730 65,800 +0.07(+4.22%)
Oct 30, 2023 1.810 1.870 1.550 1.660 94,107 -0.23(-12.17%)
Oct 27, 2023 2.340 2.900 1.630 1.890 369,817 +1.17(+161.27%)
Oct 26, 2023 0.6300 0.7768 0.5826 0.7234 276,663 +0.10(+16.66%)
Oct 25, 2023 0.6595 0.6595 0.6010 0.6201 17,751 -0.03(-4.60%)
Oct 24, 2023 0.6483 0.6700 0.6251 0.6500 27,313 +0.02(+3.17%)
Oct 23, 2023 0.6500 0.6789 0.6201 0.6300 44,839 -0.02(-3.23%)
Oct 20, 2023 0.6700 0.7036 0.6401 0.6510 47,765 -0.02(-3.57%)
Oct 19, 2023 0.6800 0.7500 0.6700 0.6751 30,923 -0.02(-2.85%)
Oct 18, 2023 0.7520 0.7800 0.6500 0.6949 59,932 -0.06(-8.08%)
Oct 17, 2023 0.7820 0.7919 0.7510 0.7560 13,809 +0.00(+0.00%)
Oct 16, 2023 0.7350 0.7950 0.7550 0.7560 20,315 +0.01(+0.67%)
Oct 13, 2023 0.7999 0.7999 0.7500 0.7510 19,664 -0.02(-2.47%)
Oct 12, 2023 0.8000 0.8586 0.7610 0.7700 41,454 -0.03(-3.85%)
Oct 11, 2023 0.8000 0.8158 0.7836 0.8008 30,289 +0.00(+0.10%)
Oct 10, 2023 0.8300 0.8330 0.7682 0.8000 21,882 +0.00(+0.00%)
Oct 09, 2023 0.8300 0.8400 0.8000 0.8000 9,643 +0.01(+0.95%)
Oct 06, 2023 0.7793 0.8799 0.7793 0.7925 22,327 +0.01(+1.60%)
Oct 05, 2023 0.8137 0.8855 0.7800 0.7800 17,880 +0.01(+0.75%)
Oct 04, 2023 0.8399 0.8399 0.7500 0.7742 25,107 -0.03(-4.10%)
Oct 03, 2023 0.8251 0.8476 0.8073 0.8073 13,126 +0.01(+0.87%)
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.