Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
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
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.