Indicators

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

2.750 -0.080 (-2.83%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	73.50	75.00	63.60	71.98	2,631	-1.50(-2.04%)
Jul 28, 2022	67.50	76.50	66.00	73.48	16,698	+5.14(+7.53%)
Jul 27, 2022	67.50	70.50	64.50	68.34	1,455	+0.09(+0.13%)
Jul 26, 2022	68.11	70.48	63.00	68.25	861	+2.17(+3.29%)
Jul 25, 2022	72.00	74.22	64.52	66.08	1,473	-4.12(-5.88%)
Jul 22, 2022	73.50	73.53	68.25	70.20	1,454	-2.36(-3.25%)
Jul 21, 2022	76.50	76.50	72.00	72.56	1,350	-0.76(-1.04%)
Jul 20, 2022	69.00	74.85	66.97	73.32	2,617	+4.05(+5.85%)
Jul 19, 2022	69.38	69.66	66.00	69.27	1,091	+0.66(+0.96%)
Jul 18, 2022	70.26	70.48	63.75	68.61	1,939	-0.38(-0.54%)
Jul 15, 2022	66.00	70.50	64.52	68.98	1,544	+2.25(+3.37%)
Jul 14, 2022	69.00	70.08	61.50	66.73	2,928	-0.61(-0.91%)
Jul 13, 2022	73.50	72.75	66.00	67.35	4,268	-5.98(-8.16%)
Jul 12, 2022	74.92	76.50	69.00	73.33	1,623	-1.59(-2.12%)
Jul 11, 2022	80.25	80.25	73.50	74.92	2,665	-5.91(-7.31%)
Jul 08, 2022	73.52	87.00	73.52	80.83	2,334	+6.52(+8.78%)
Jul 07, 2022	75.00	77.70	72.09	74.31	3,631	-1.61(-2.11%)
Jul 06, 2022	78.90	78.90	75.00	75.92	2,935	+0.09(+0.12%)
Jul 05, 2022	75.00	79.50	75.00	75.83	2,836	-2.50(-3.20%)

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.