ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.8508 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 1.810 1.840 1.700 1.750 183,161 -0.09(-4.89%)
Jul 31, 2024 2.040 2.100 1.680 1.840 555,871 -0.28(-13.21%)
Jul 30, 2024 2.050 2.140 1.960 2.120 168,697 +0.07(+3.41%)
Jul 29, 2024 2.200 2.290 2.020 2.050 210,554 -0.24(-10.48%)
Jul 26, 2024 1.950 2.440 1.950 2.290 733,324 +0.34(+17.44%)
Jul 25, 2024 1.960 2.190 1.920 1.950 625,060 -0.05(-2.50%)
Jul 24, 2024 2.080 2.250 1.840 2.000 851,927 -0.11(-5.21%)
Jul 23, 2024 2.100 3.310 2.060 2.110 10,641,818 +0.19(+9.90%)
Jul 22, 2024 2.000 2.000 1.750 1.920 701,758 -0.07(-3.52%)
Jul 19, 2024 2.070 2.085 1.920 1.990 144,568 +0.00(+0.00%)
Jul 18, 2024 2.330 2.380 1.830 1.990 361,865 -0.36(-15.32%)
Jul 17, 2024 2.350 2.480 2.300 2.350 240,275 -0.01(-0.42%)
Jul 16, 2024 2.550 2.610 2.280 2.360 121,393 -0.23(-8.88%)
Jul 15, 2024 2.600 2.630 2.480 2.590 196,884 +0.00(+0.00%)
Jul 12, 2024 2.540 2.690 2.530 2.590 127,647 -0.04(-1.52%)
Jul 11, 2024 2.720 2.830 2.440 2.630 319,609 -0.01(-0.38%)
Jul 10, 2024 2.450 2.810 2.340 2.640 321,600 +0.10(+3.94%)
Jul 09, 2024 2.410 3.080 2.260 2.540 955,290 +0.28(+12.39%)
Jul 08, 2024 2.710 2.710 2.210 2.260 311,944 -0.31(-12.06%)
Jul 05, 2024 2.670 2.690 2.460 2.570 219,900 -0.15(-5.51%)
Jul 03, 2024 2.760 2.800 2.650 2.720 84,648 -0.08(-2.86%)
Jul 02, 2024 2.700 2.880 2.600 2.800 228,905 +0.07(+2.56%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.