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 )

3.450 -2.520 (-42.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2023 3.990 4.110 3.750 4.050 134,649 +0.03(+0.75%)
May 30, 2023 3.990 4.320 3.900 4.020 478,906 -2.49(-38.25%)
May 26, 2023 6.450 6.660 6.169 6.510 121,616 +0.24(+3.83%)
May 25, 2023 6.600 6.900 6.240 6.270 167,388 -0.75(-10.68%)
May 24, 2023 7.560 7.950 6.450 7.020 1,789,760 +0.87(+14.15%)
May 23, 2023 6.210 7.140 6.030 6.150 264,313 -0.33(-5.09%)
May 22, 2023 6.510 6.900 6.240 6.480 164,512 -0.06(-0.92%)
May 19, 2023 7.200 7.440 6.240 6.540 359,319 -0.66(-9.17%)
May 18, 2023 8.370 9.090 7.170 7.200 818,541 -2.85(-28.36%)
May 17, 2023 9.660 15.18 9.270 10.05 18,808,366 +3.09(+44.40%)
May 16, 2023 7.200 7.200 6.750 6.960 65,941 -0.24(-3.33%)
May 15, 2023 7.290 7.645 6.870 7.200 80,085 +0.00(+0.00%)
May 12, 2023 7.740 7.797 6.930 7.200 103,853 -0.15(-2.04%)
May 11, 2023 6.990 8.400 6.570 7.350 331,544 +0.63(+9.37%)
May 10, 2023 6.450 7.590 6.300 6.720 162,390 -0.27(-3.86%)
May 09, 2023 6.480 9.150 6.480 6.990 944,814 +0.51(+7.87%)
May 08, 2023 6.840 7.650 5.610 6.480 226,113 -0.60(-8.47%)
May 05, 2023 5.610 7.320 5.220 7.080 608,442 +1.83(+34.86%)
May 04, 2023 6.240 7.890 5.159 5.250 220,775 -0.99(-15.87%)
May 03, 2023 7.500 7.532 5.460 6.240 192,707 -3.00(-32.47%)
May 02, 2023 9.660 22.77 8.760 9.240 1,416,556 -0.42(-4.35%)
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.