Skip to main content

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

0.4810 +0.0185 (+4.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.