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 )

3.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 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.