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 )

1.000 -0.140 (-12.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 1.110 1.125 0.9900 1.000 1,030,189 -0.14(-12.28%)
Aug 29, 2024 1.110 1.200 1.020 1.140 1,177,580 +0.03(+2.70%)
Aug 28, 2024 1.160 1.240 1.040 1.110 1,619,708 -0.16(-12.94%)
Aug 27, 2024 1.460 1.550 1.250 1.275 20,132,546 +0.19(+18.06%)
Aug 26, 2024 1.130 1.196 1.060 1.080 1,885,325 -0.20(-15.62%)
Aug 23, 2024 1.420 1.420 0.9720 1.280 1,602,431 -0.04(-3.03%)
Aug 22, 2024 1.600 1.610 1.300 1.320 4,727,831 -0.25(-15.92%)
Aug 21, 2024 2.360 2.580 1.370 1.570 90,398,368 +0.60(+61.86%)
Aug 20, 2024 0.9867 1.060 0.9200 0.9700 313,467 +0.01(+1.56%)
Aug 19, 2024 0.9300 0.9700 0.8950 0.9551 159,129 +0.06(+6.12%)
Aug 16, 2024 1.060 1.075 0.7760 0.9000 583,257 -0.19(-17.43%)
Aug 15, 2024 1.060 1.190 1.055 1.090 310,061 +0.04(+3.81%)
Aug 14, 2024 1.260 1.290 1.040 1.050 676,225 -0.25(-19.23%)
Aug 13, 2024 1.360 1.385 1.300 1.300 69,099 -0.08(-5.80%)
Aug 12, 2024 1.390 1.400 1.310 1.380 62,395 -0.02(-1.43%)
Aug 09, 2024 1.350 1.430 1.300 1.400 99,272 +0.02(+1.45%)
Aug 08, 2024 1.290 1.500 1.260 1.380 209,705 +0.03(+2.22%)
Aug 07, 2024 1.280 1.400 1.240 1.350 243,216 +0.09(+7.14%)
Aug 06, 2024 1.400 1.480 1.250 1.260 286,423 -0.12(-8.70%)
Aug 05, 2024 1.370 1.440 1.220 1.380 335,857 -0.15(-9.80%)
Aug 02, 2024 1.720 2.070 1.520 1.530 1,705,353 -0.22(-12.57%)
Aug 01, 2024 1.810 1.840 1.700 1.750 183,161 -0.09(-4.89%)
Jul 31, 2024 2.040 2.100 1.680 1.840 556,059 -0.28(-13.21%)
Jul 30, 2024 2.050 2.140 1.960 2.120 168,697 +0.07(+3.41%)
Jul 29, 2024 2.200 2.290 2.020 2.050 210,554 -0.24(-10.48%)
Jul 26, 2024 1.950 2.440 1.950 2.290 733,324 +0.34(+17.44%)
Jul 25, 2024 1.960 2.190 1.920 1.950 625,060 -0.05(-2.50%)
Jul 24, 2024 2.080 2.250 1.840 2.000 851,927 -0.11(-5.21%)
Jul 23, 2024 2.100 3.310 2.060 2.110 10,641,818 +0.19(+9.90%)
Jul 22, 2024 2.000 2.000 1.750 1.920 701,758 -0.07(-3.52%)
Jul 19, 2024 2.070 2.085 1.920 1.990 144,568 +0.00(+0.00%)
Jul 18, 2024 2.330 2.380 1.830 1.990 361,865 -0.36(-15.32%)
Jul 17, 2024 2.350 2.480 2.300 2.350 240,275 -0.01(-0.42%)
Jul 16, 2024 2.550 2.610 2.280 2.360 121,393 -0.23(-8.88%)
Jul 15, 2024 2.600 2.630 2.480 2.590 196,884 +0.00(+0.00%)
Jul 12, 2024 2.540 2.690 2.530 2.590 127,647 -0.04(-1.52%)
Jul 11, 2024 2.720 2.830 2.440 2.630 319,609 -0.01(-0.38%)
Jul 10, 2024 2.450 2.810 2.340 2.640 321,600 +0.10(+3.94%)
Jul 09, 2024 2.410 3.080 2.260 2.540 955,290 +0.28(+12.39%)
Jul 08, 2024 2.710 2.710 2.210 2.260 311,944 -0.31(-12.06%)
Jul 05, 2024 2.670 2.690 2.460 2.570 219,900 -0.15(-5.51%)
Jul 03, 2024 2.760 2.800 2.650 2.720 84,648 -0.08(-2.86%)
Jul 02, 2024 2.700 2.880 2.600 2.800 228,905 +0.07(+2.56%)
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.