Skip to main content

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

2.980 -0.090 (-2.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 3.090 3.150 2.850 2.980 318,141 -0.09(-2.93%)
May 21, 2024 2.980 3.424 2.930 3.070 493,872 +0.02(+0.66%)
May 20, 2024 3.050 3.070 2.920 3.050 126,508 -0.01(-0.33%)
May 17, 2024 2.960 3.170 2.900 3.060 201,134 +0.06(+2.00%)
May 16, 2024 3.070 3.189 2.800 3.000 524,579 +0.15(+5.26%)
May 15, 2024 2.770 3.650 2.770 2.850 1,081,234 +0.03(+1.06%)
May 14, 2024 2.900 2.950 2.770 2.820 269,381 +0.12(+4.44%)
May 13, 2024 3.250 3.390 2.700 2.700 319,343 -0.65(-19.40%)
May 10, 2024 3.110 4.100 3.110 3.350 1,286,188 +0.27(+8.77%)
May 09, 2024 3.160 3.300 3.050 3.080 127,312 -0.08(-2.53%)
May 08, 2024 3.220 3.330 3.060 3.160 223,896 -0.02(-0.63%)
May 07, 2024 3.270 3.540 3.150 3.180 386,477 -0.19(-5.64%)
May 06, 2024 3.520 3.700 3.150 3.370 416,094 -0.21(-5.87%)
May 03, 2024 3.320 5.150 3.262 3.580 3,301,844 +0.26(+7.83%)
May 02, 2024 3.270 3.580 3.130 3.320 144,532 +0.12(+3.75%)
May 01, 2024 3.170 3.340 3.000 3.200 169,989 +0.06(+1.91%)
Apr 30, 2024 3.670 3.824 2.910 3.140 307,281 -0.71(-18.44%)
Apr 29, 2024 3.950 3.970 3.650 3.850 268,430 -0.20(-4.94%)
Apr 26, 2024 3.460 4.240 3.410 4.050 582,906 +0.55(+15.71%)
Apr 25, 2024 3.950 4.100 3.240 3.500 592,975 -0.86(-19.72%)
Apr 24, 2024 4.750 4.770 4.010 4.360 697,949 -0.32(-6.84%)
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%)
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.