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 )

4.680 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Apr 23, 2024 6.650 7.130 3.880 4.680 15,792,563 +0.33(+7.59%)
Apr 22, 2024 3.870 5.300 3.620 4.350 10,817,184 +3.87(+804.37%)
Apr 19, 2024 0.4500 0.5299 0.4200 0.4810 3,013,893 +0.02(+4.00%)
Apr 18, 2024 0.4900 0.5450 0.4111 0.4625 6,025,405 -0.02(-4.64%)
Apr 17, 2024 0.4000 0.4850 0.3900 0.4850 3,981,724 +0.08(+19.37%)
Apr 16, 2024 0.4045 0.4135 0.3800 0.4063 565,899 -0.00(-0.90%)
Apr 15, 2024 0.4800 0.4959 0.3810 0.4100 1,276,810 -0.07(-13.68%)
Apr 12, 2024 0.5000 0.5090 0.4624 0.4750 587,447 -0.04(-7.77%)
Apr 11, 2024 0.5510 0.5679 0.4994 0.5150 851,539 -0.08(-13.45%)
Apr 10, 2024 0.6241 0.6350 0.5400 0.5950 1,905,192 -0.08(-11.34%)
Apr 09, 2024 0.5700 0.7600 0.5500 0.6711 3,873,147 -0.02(-3.16%)
Apr 08, 2024 0.6200 1.260 0.5240 0.6930 47,830,652 +0.19(+38.88%)
Apr 05, 2024 0.5010 0.5200 0.4678 0.4990 586,408 -0.01(-1.19%)
Apr 04, 2024 0.5247 0.5500 0.5050 0.5050 370,778 -0.04(-6.64%)
Apr 03, 2024 0.5717 0.6000 0.5300 0.5409 550,842 -0.02(-3.75%)
Apr 02, 2024 0.6200 0.6199 0.5620 0.5620 391,149 -0.04(-6.74%)
Apr 01, 2024 0.6512 0.6790 0.5810 0.6026 395,554 -0.02(-2.96%)
Mar 28, 2024 0.6500 0.6500 0.5800 0.6210 776,064 -0.03(-5.05%)
Mar 27, 2024 0.7100 0.7401 0.6505 0.6540 580,384 -0.07(-9.79%)
Mar 26, 2024 0.8300 0.8379 0.7200 0.7250 892,637 -0.14(-15.70%)
Mar 25, 2024 1.020 1.050 0.8150 0.8600 2,918,836 -0.03(-3.60%)
Mar 22, 2024 0.8031 1.020 0.8031 0.8921 1,512,386 +0.11(+14.21%)
Mar 21, 2024 0.7975 0.8190 0.7734 0.7811 261,254 -0.04(-5.00%)
Mar 20, 2024 0.7580 0.8700 0.7300 0.8222 595,374 +0.10(+13.25%)
Mar 19, 2024 0.7579 0.7777 0.7260 0.7260 462,287 -0.04(-5.10%)
Mar 18, 2024 0.7700 0.8000 0.7316 0.7650 201,567 -0.01(-0.65%)
Mar 15, 2024 0.7900 0.8200 0.7600 0.7700 137,283 -0.02(-2.84%)
Mar 14, 2024 0.8200 0.8700 0.7900 0.7925 511,980 -0.03(-3.82%)
Mar 13, 2024 0.8600 0.8680 0.8011 0.8240 154,270 -0.02(-1.90%)
Mar 12, 2024 0.8600 0.8800 0.7900 0.8400 178,705 +0.00(+0.00%)
Mar 11, 2024 0.9500 0.9580 0.8210 0.8400 264,004 -0.08(-8.79%)
Mar 08, 2024 1.000 1.028 0.9210 0.9210 624,210 -0.08(-7.94%)
Mar 07, 2024 1.030 1.090 0.9750 1.000 458,598 +0.04(+4.21%)
Mar 06, 2024 0.9300 1.070 0.9300 0.9600 474,830 +0.04(+4.30%)
Mar 05, 2024 0.9300 0.9770 0.8500 0.9204 440,479 -0.00(-0.51%)
Mar 04, 2024 1.120 1.129 0.9201 0.9251 384,274 -0.25(-21.60%)
Mar 01, 2024 1.180 1.289 1.160 1.180 305,829 -0.12(-9.23%)
Feb 29, 2024 1.140 1.380 1.120 1.300 1,632,356 +0.10(+8.33%)
Feb 28, 2024 1.000 1.380 0.9410 1.200 963,965 +0.22(+22.95%)
Feb 27, 2024 0.9800 1.050 0.9159 0.9760 405,827 -0.01(-1.40%)
Feb 26, 2024 0.8800 1.010 0.8114 0.9899 535,785 +0.13(+14.84%)
Feb 23, 2024 0.7600 0.9670 0.7300 0.8620 246,554 +0.08(+10.50%)
Feb 22, 2024 0.7680 0.8111 0.7400 0.7801 715,207 -0.01(-1.75%)
Feb 21, 2024 0.8100 0.8640 0.7818 0.7940 213,328 -0.01(-0.74%)
Feb 20, 2024 0.7700 0.8299 0.7700 0.7999 107,998 +0.03(+3.88%)
Feb 16, 2024 0.8000 0.8300 0.7700 0.7700 181,483 -0.02(-2.53%)
Feb 15, 2024 0.8299 0.8500 0.7709 0.7900 122,865 -0.03(-3.41%)
Feb 14, 2024 0.8600 0.9000 0.8022 0.8179 90,937 -0.08(-9.12%)
Feb 13, 2024 0.9100 0.9700 0.8632 0.9000 125,344 -0.05(-5.26%)
Feb 12, 2024 1.020 1.020 0.9000 0.9500 81,821 -0.07(-6.86%)
Feb 09, 2024 0.9700 1.040 0.9700 1.020 100,001 +0.05(+5.17%)
Feb 08, 2024 1.000 1.000 0.9000 0.9699 91,552 +0.02(+2.09%)
Feb 07, 2024 0.9100 0.9736 0.8900 0.9500 199,603 +0.03(+3.52%)
Feb 06, 2024 1.020 1.020 0.8579 0.9177 261,855 -0.10(-10.03%)
Feb 05, 2024 1.190 1.280 0.9200 1.020 1,529,420 -0.11(-10.13%)
Feb 02, 2024 1.160 1.190 1.100 1.135 59,107 -0.02(-2.16%)
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.