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 )

3.070 +0.300 (+10.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jan 31, 2024 1.530 1.590 1.260 1.300 555,010 -0.27(-17.29%)
Jan 30, 2024 1.530 1.640 1.500 1.572 266,486 +0.05(+3.12%)
Jan 29, 2024 1.430 1.540 1.400 1.524 67,844 +0.06(+4.39%)
Jan 26, 2024 1.380 1.475 1.360 1.460 110,172 +0.09(+6.57%)
Jan 25, 2024 1.350 1.389 1.230 1.370 158,439 +0.01(+0.74%)
Jan 24, 2024 1.550 1.550 1.280 1.360 340,573 +0.10(+7.99%)
Jan 23, 2024 1.430 1.540 1.120 1.259 592,266 -0.17(-11.93%)
Jan 22, 2024 1.540 1.640 1.370 1.430 480,966 -0.11(-7.14%)
Jan 19, 2024 1.680 1.730 1.500 1.540 455,249 -0.10(-6.37%)
Jan 18, 2024 1.600 1.800 1.590 1.645 1,092,849 +0.04(+2.79%)
Jan 17, 2024 1.580 1.808 1.550 1.600 368,124 +0.02(+1.27%)
Jan 16, 2024 1.630 1.650 1.560 1.580 136,733 -0.09(-5.39%)
Jan 12, 2024 1.550 1.700 1.550 1.670 201,743 +0.03(+1.82%)
Jan 11, 2024 1.630 1.720 1.465 1.640 520,343 +0.01(+0.62%)
Jan 10, 2024 1.670 1.710 1.615 1.630 260,684 -0.01(-0.65%)
Jan 09, 2024 1.640 1.720 1.612 1.641 188,757 -0.00(-0.26%)
Jan 08, 2024 1.700 1.774 1.630 1.645 261,126 -0.17(-9.12%)
Jan 05, 2024 1.760 1.900 1.540 1.810 1,284,128 -0.06(-3.21%)
Jan 04, 2024 2.090 2.540 1.780 1.870 10,732,949 +0.22(+13.33%)
Jan 03, 2024 1.650 1.710 1.510 1.650 313,988 -0.04(-2.37%)
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.