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 UNCHANGED
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 (%)
Jul 31, 2023 2.099 2.099 1.953 2.029 36,338 -0.07(-3.11%)
Jul 28, 2023 2.070 2.250 1.890 2.094 396,807 +0.20(+10.78%)
Jul 27, 2023 2.010 2.177 1.849 1.890 284,978 +0.00(+0.00%)
Jul 26, 2023 1.920 1.944 1.831 1.890 13,698 +0.02(+0.82%)
Jul 25, 2023 2.016 2.016 1.875 1.875 26,591 -0.05(-2.50%)
Jul 24, 2023 1.921 1.950 1.846 1.923 22,421 -0.03(-1.54%)
Jul 21, 2023 1.980 2.025 1.875 1.953 14,070 -0.05(-2.35%)
Jul 20, 2023 1.890 2.066 1.803 2.000 69,560 +0.10(+5.41%)
Jul 19, 2023 1.848 1.950 1.848 1.897 27,182 +0.04(+2.02%)
Jul 18, 2023 1.920 1.980 1.800 1.860 29,193 -0.07(-3.43%)
Jul 17, 2023 2.013 2.013 1.898 1.926 41,437 -0.02(-1.20%)
Jul 14, 2023 2.094 2.102 1.899 1.949 109,003 -0.15(-7.04%)
Jul 13, 2023 2.130 2.160 2.070 2.097 49,752 -0.05(-2.22%)
Jul 12, 2023 2.220 2.217 2.070 2.145 45,811 +0.04(+1.97%)
Jul 11, 2023 2.160 2.250 2.070 2.103 39,824 -0.03(-1.39%)
Jul 10, 2023 2.190 2.186 2.070 2.133 57,637 -0.01(-0.56%)
Jul 07, 2023 2.160 2.235 2.094 2.145 35,650 -0.04(-1.95%)
Jul 06, 2023 2.237 2.309 2.010 2.188 61,342 -0.06(-2.77%)
Jul 05, 2023 2.310 2.398 2.220 2.250 88,960 -0.15(-6.17%)
Jul 03, 2023 2.370 2.400 2.317 2.398 22,270 +0.09(+3.81%)
Jun 30, 2023 2.430 2.460 2.310 2.310 29,571 -0.06(-2.53%)
Jun 29, 2023 2.550 2.567 2.340 2.370 32,376 -0.14(-5.62%)
Jun 28, 2023 2.559 2.610 2.460 2.511 14,209 -0.01(-0.36%)
Jun 27, 2023 2.640 2.700 2.462 2.520 33,487 -0.10(-4.00%)
Jun 26, 2023 2.730 2.729 2.611 2.625 44,499 +0.01(+0.56%)
Jun 23, 2023 2.790 2.790 2.280 2.610 69,965 -0.06(-2.25%)
Jun 22, 2023 2.910 2.898 2.253 2.670 131,069 -0.23(-7.86%)
Jun 21, 2023 3.120 3.120 2.850 2.898 64,119 -0.19(-6.21%)
Jun 20, 2023 3.060 3.180 3.000 3.090 52,364 +0.00(+0.00%)
Jun 16, 2023 3.360 3.360 3.030 3.090 114,889 -0.21(-6.36%)
Jun 15, 2023 3.450 3.540 3.210 3.300 183,962 -0.30(-8.33%)
Jun 14, 2023 3.630 3.690 3.420 3.600 234,359 +0.15(+4.35%)
Jun 13, 2023 3.480 3.506 3.390 3.450 28,187 -0.06(-1.71%)
Jun 12, 2023 3.300 3.570 3.300 3.510 64,793 +0.09(+2.63%)
Jun 09, 2023 3.420 3.570 3.360 3.420 46,116 -0.09(-2.56%)
Jun 08, 2023 3.480 3.570 3.420 3.510 61,690 +0.03(+0.86%)
Jun 07, 2023 3.510 3.684 3.360 3.480 120,929 +0.03(+0.87%)
Jun 06, 2023 3.690 3.780 3.360 3.450 94,628 -0.27(-7.26%)
Jun 05, 2023 3.930 3.930 3.690 3.720 73,606 -0.15(-3.88%)
Jun 02, 2023 3.840 3.870 3.720 3.870 72,077 +0.00(+0.00%)
Jun 01, 2023 3.900 3.990 3.750 3.870 115,163 -0.18(-4.44%)
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.