Skip to main content

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

0.7800 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 0.7800 0 -0.26(-25.00%)
Sep 17, 2024 1.000 1.090 0.9560 1.040 1,827,776 -0.04(-3.70%)
Sep 16, 2024 1.050 1.100 1.020 1.080 1,346,917 -0.08(-6.90%)
Sep 13, 2024 1.160 1.280 1.010 1.160 4,717,021 -0.05(-4.13%)
Sep 12, 2024 1.250 1.560 1.030 1.210 89,514,704 +0.36(+42.35%)
Sep 11, 2024 0.8500 0.9500 0.8020 0.8500 1,109,732 -0.00(-0.09%)
Sep 10, 2024 0.8900 0.9329 0.8402 0.8508 477,643 -0.04(-4.19%)
Sep 09, 2024 1.010 1.030 0.8800 0.8880 887,413 -0.11(-11.20%)
Sep 06, 2024 1.040 1.070 0.9800 1.000 872,653 -0.10(-9.09%)
Sep 05, 2024 1.050 1.130 1.020 1.100 434,245 +0.05(+4.76%)
Sep 04, 2024 1.060 1.190 1.000 1.050 1,014,446 -0.08(-7.08%)
Sep 03, 2024 1.050 1.260 1.000 1.130 4,830,078 +0.13(+13.00%)
Aug 30, 2024 1.110 1.125 0.9900 1.000 1,030,189 -0.14(-12.28%)
Aug 29, 2024 1.110 1.200 1.020 1.140 1,177,580 +0.03(+2.70%)
Aug 28, 2024 1.160 1.240 1.040 1.110 1,619,708 -0.16(-12.94%)
Aug 27, 2024 1.460 1.550 1.250 1.275 20,132,546 +0.19(+18.06%)
Aug 26, 2024 1.130 1.196 1.060 1.080 1,885,325 -0.20(-15.62%)
Aug 23, 2024 1.420 1.420 0.9720 1.280 1,602,431 -0.04(-3.03%)
Aug 22, 2024 1.600 1.610 1.300 1.320 4,727,831 -0.25(-15.92%)
Aug 21, 2024 2.360 2.580 1.370 1.570 90,398,368 +0.60(+61.86%)
Aug 20, 2024 0.9867 1.060 0.9200 0.9700 313,467 +0.01(+1.56%)
Aug 19, 2024 0.9300 0.9700 0.8950 0.9551 159,129 +0.06(+6.12%)
Aug 16, 2024 1.060 1.075 0.7760 0.9000 583,257 -0.19(-17.43%)
Aug 15, 2024 1.060 1.190 1.055 1.090 310,061 +0.04(+3.81%)
Aug 14, 2024 1.260 1.290 1.040 1.050 676,225 -0.25(-19.23%)
Aug 13, 2024 1.360 1.385 1.300 1.300 69,099 -0.08(-5.80%)
Aug 12, 2024 1.390 1.400 1.310 1.380 62,395 -0.02(-1.43%)
Aug 09, 2024 1.350 1.430 1.300 1.400 99,272 +0.02(+1.45%)
Aug 08, 2024 1.290 1.500 1.260 1.380 209,705 +0.03(+2.22%)
Aug 07, 2024 1.280 1.400 1.240 1.350 243,216 +0.09(+7.14%)
Aug 06, 2024 1.400 1.480 1.250 1.260 286,423 -0.12(-8.70%)
Aug 05, 2024 1.370 1.440 1.220 1.380 335,857 -0.15(-9.80%)
Aug 02, 2024 1.720 2.070 1.520 1.530 1,705,353 -0.22(-12.57%)
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.