Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Smart for Life, Inc. - Common Stock (NQ: SMFL ) 1.080 UNCHANGED Streaming Delayed Price Updated: 4:00 PM EDT, Aug 26, 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 (%) 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 1.840 556,059 -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%) Jul 01, 2024 2.970 3.000 2.680 2.730 306,334 -0.23(-7.77%) Jun 28, 2024 2.940 3.020 2.800 2.960 213,153 +0.11(+3.86%) Jun 27, 2024 3.030 3.120 2.840 2.850 307,490 -0.24(-7.77%) Jun 26, 2024 3.000 3.150 2.950 3.090 223,092 -0.09(-2.83%) Jun 25, 2024 3.000 3.240 2.950 3.180 200,881 +0.22(+7.43%) Jun 24, 2024 3.140 3.250 2.920 2.960 221,876 -0.28(-8.64%) Jun 21, 2024 3.450 3.690 3.130 3.240 305,782 -0.08(-2.41%) Jun 20, 2024 3.110 3.810 3.110 3.320 1,052,418 +0.08(+2.47%) Jun 18, 2024 3.740 3.750 3.070 3.240 785,868 -0.51(-13.60%) Jun 17, 2024 3.500 3.980 3.150 3.750 3,402,393 +0.51(+15.74%) Jun 14, 2024 3.090 3.550 3.030 3.240 1,150,135 +0.17(+5.54%) Jun 13, 2024 2.880 3.210 2.815 3.070 353,599 +0.21(+7.34%) Jun 12, 2024 3.090 3.190 2.860 2.860 198,720 -0.29(-9.21%) Jun 11, 2024 2.780 3.250 2.780 3.150 332,352 +0.31(+10.92%) Jun 10, 2024 2.800 3.050 2.550 2.840 268,545 +0.09(+3.27%) Jun 07, 2024 2.820 2.890 2.590 2.750 297,777 -0.08(-2.83%) Jun 06, 2024 3.120 3.250 2.820 2.830 435,923 -0.40(-12.38%) Jun 05, 2024 3.330 3.400 3.060 3.230 283,371 +0.08(+2.54%) Jun 04, 2024 3.050 3.320 3.040 3.150 330,119 -0.10(-3.08%) 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.