Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld 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.