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 )

3.050 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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%)
May 01, 2023 9.810 10.28 9.540 9.660 6,736 +0.12(+1.26%)
Apr 28, 2023 10.65 10.97 9.450 9.540 13,518 -1.11(-10.42%)
Apr 27, 2023 13.74 13.74 10.53 10.65 26,937 -1.74(-14.04%)
Apr 26, 2023 13.77 14.70 12.30 12.39 24,820 -1.92(-13.42%)
Apr 25, 2023 13.65 15.60 13.38 14.31 44,086 +0.96(+7.19%)
Apr 24, 2023 13.53 15.90 12.78 13.35 81,849 -1.20(-8.25%)
Apr 21, 2023 18.30 19.34 13.52 14.55 24,909 -4.20(-22.40%)
Apr 20, 2023 20.94 20.94 18.02 18.75 2,663 -2.52(-11.85%)
Apr 19, 2023 21.00 21.72 19.57 21.27 1,888 -0.62(-2.81%)
Apr 18, 2023 19.50 22.32 18.00 21.89 17,162 +2.42(+12.40%)
Apr 17, 2023 18.75 21.60 18.75 19.47 5,276 +0.77(+4.09%)
Apr 14, 2023 18.00 18.82 17.62 18.70 2,356 +0.69(+3.83%)
Apr 13, 2023 17.84 19.35 17.34 18.02 7,997 +0.87(+5.07%)
Apr 12, 2023 17.39 17.98 16.57 17.14 4,769 -0.11(-0.61%)
Apr 11, 2023 21.20 21.20 16.41 17.25 14,627 -3.00(-14.81%)
Apr 10, 2023 21.75 24.00 20.23 20.25 3,919 -1.50(-6.90%)
Apr 06, 2023 21.41 22.95 21.14 21.75 3,790 +1.12(+5.45%)
Apr 05, 2023 22.32 22.34 20.37 20.62 1,337 -0.50(-2.34%)
Apr 04, 2023 22.50 22.48 19.50 21.12 1,539 -1.06(-4.80%)
Apr 03, 2023 21.57 23.49 21.12 22.18 812 +0.43(+2.00%)
Mar 31, 2023 22.32 22.38 20.25 21.75 4,360 -0.72(-3.20%)
Mar 30, 2023 22.05 24.38 20.77 22.47 6,623 +0.24(+1.08%)
Mar 29, 2023 22.47 22.50 21.68 22.23 125 -0.13(-0.60%)
Mar 28, 2023 21.73 22.50 21.09 22.36 295 -0.14(-0.60%)
Mar 27, 2023 22.39 22.50 20.05 22.50 355 +0.00(+0.00%)
Mar 24, 2023 21.87 22.50 20.91 22.50 1,161 +0.09(+0.40%)
Mar 23, 2023 21.00 22.47 19.70 22.41 2,327 +2.79(+14.22%)
Mar 22, 2023 21.42 21.45 19.50 19.62 1,937 -2.76(-12.33%)
Mar 21, 2023 21.75 23.19 21.15 22.38 3,088 +0.63(+2.90%)
Mar 20, 2023 22.52 23.28 21.02 21.75 1,842 -1.65(-7.05%)
Mar 17, 2023 24.73 25.11 22.71 23.40 530 -1.34(-5.40%)
Mar 16, 2023 24.00 25.35 23.27 24.73 811 +0.59(+2.42%)
Mar 15, 2023 25.95 25.95 24.02 24.15 480 -1.01(-4.00%)
Mar 14, 2023 25.71 26.25 24.30 25.16 322 -0.04(-0.18%)
Mar 13, 2023 24.75 26.46 24.03 25.20 976 +0.00(+0.00%)
Mar 10, 2023 26.62 26.62 24.15 25.20 856 +0.34(+1.39%)
Mar 09, 2023 27.03 27.03 24.77 24.86 2,565 -2.89(-10.43%)
Mar 08, 2023 28.16 28.66 26.49 27.75 1,438 +0.90(+3.35%)
Mar 07, 2023 28.20 29.02 26.28 26.85 1,549 -2.17(-7.49%)
Mar 06, 2023 28.47 29.68 28.12 29.02 703 -0.15(-0.51%)
Mar 03, 2023 30.00 30.02 27.90 29.18 1,511 +0.68(+2.37%)
Mar 02, 2023 27.64 30.15 27.06 28.50 993 +0.00(+0.00%)
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.