Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Smart for Life, Inc. - Common Stock
(NQ:
SMFL
)
2.750
-0.080 (-2.83%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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 (%)
Feb 29, 2024
1.140
1.380
1.120
1.300
1,632,356
+0.10(+8.33%)
Feb 28, 2024
1.000
1.380
0.9410
1.200
963,965
+0.22(+22.95%)
Feb 27, 2024
0.9800
1.050
0.9159
0.9760
405,827
-0.01(-1.40%)
Feb 26, 2024
0.8800
1.010
0.8114
0.9899
535,785
+0.13(+14.84%)
Feb 23, 2024
0.7600
0.9670
0.7300
0.8620
246,554
+0.08(+10.50%)
Feb 22, 2024
0.7680
0.8111
0.7400
0.7801
715,207
-0.01(-1.75%)
Feb 21, 2024
0.8100
0.8640
0.7818
0.7940
213,328
-0.01(-0.74%)
Feb 20, 2024
0.7700
0.8299
0.7700
0.7999
107,998
+0.03(+3.88%)
Feb 16, 2024
0.8000
0.8300
0.7700
0.7700
181,483
-0.02(-2.53%)
Feb 15, 2024
0.8299
0.8500
0.7709
0.7900
122,865
-0.03(-3.41%)
Feb 14, 2024
0.8600
0.9000
0.8022
0.8179
90,937
-0.08(-9.12%)
Feb 13, 2024
0.9100
0.9700
0.8632
0.9000
125,344
-0.05(-5.26%)
Feb 12, 2024
1.020
1.020
0.9000
0.9500
81,821
-0.07(-6.86%)
Feb 09, 2024
0.9700
1.040
0.9700
1.020
100,001
+0.05(+5.17%)
Feb 08, 2024
1.000
1.000
0.9000
0.9699
91,552
+0.02(+2.09%)
Feb 07, 2024
0.9100
0.9736
0.8900
0.9500
199,603
+0.03(+3.52%)
Feb 06, 2024
1.020
1.020
0.8579
0.9177
261,855
-0.10(-10.03%)
Feb 05, 2024
1.190
1.280
0.9200
1.020
1,529,420
-0.11(-10.13%)
Feb 02, 2024
1.160
1.190
1.100
1.135
59,107
-0.02(-2.16%)
Feb 01, 2024
1.290
1.430
1.080
1.160
407,707
-0.14(-10.77%)
Jan 31, 2024
1.530
1.590
1.260
1.300
555,010
-0.27(-17.29%)
Jan 30, 2024
1.530
1.640
1.500
1.572
266,486
+0.05(+3.12%)
Jan 29, 2024
1.430
1.540
1.400
1.524
67,844
+0.06(+4.39%)
Jan 26, 2024
1.380
1.475
1.360
1.460
110,172
+0.09(+6.57%)
Jan 25, 2024
1.350
1.389
1.230
1.370
158,439
+0.01(+0.74%)
Jan 24, 2024
1.550
1.550
1.280
1.360
340,573
+0.10(+7.99%)
Jan 23, 2024
1.430
1.540
1.120
1.259
592,266
-0.17(-11.93%)
Jan 22, 2024
1.540
1.640
1.370
1.430
480,966
-0.11(-7.14%)
Jan 19, 2024
1.680
1.730
1.500
1.540
455,249
-0.10(-6.37%)
Jan 18, 2024
1.600
1.800
1.590
1.645
1,092,849
+0.04(+2.79%)
Jan 17, 2024
1.580
1.808
1.550
1.600
368,124
+0.02(+1.27%)
Jan 16, 2024
1.630
1.650
1.560
1.580
136,733
-0.09(-5.39%)
Jan 12, 2024
1.550
1.700
1.550
1.670
201,743
+0.03(+1.82%)
Jan 11, 2024
1.630
1.720
1.465
1.640
520,343
+0.01(+0.62%)
Jan 10, 2024
1.670
1.710
1.615
1.630
260,684
-0.01(-0.65%)
Jan 09, 2024
1.640
1.720
1.612
1.641
188,757
-0.00(-0.26%)
Jan 08, 2024
1.700
1.774
1.630
1.645
261,126
-0.17(-9.12%)
Jan 05, 2024
1.760
1.900
1.540
1.810
1,284,128
-0.06(-3.21%)
Jan 04, 2024
2.090
2.540
1.780
1.870
10,732,949
+0.22(+13.33%)
Jan 03, 2024
1.650
1.710
1.510
1.650
313,988
-0.04(-2.37%)
Jan 02, 2024
1.630
1.740
1.570
1.690
672,288
+0.04(+2.42%)
Dec 29, 2023
1.600
1.740
1.530
1.650
1,669,025
+0.16(+10.74%)
Dec 28, 2023
1.530
1.580
1.390
1.490
851,983
-0.18(-10.78%)
Dec 27, 2023
1.670
1.830
1.580
1.670
1,046,411
-0.16(-8.74%)
Dec 26, 2023
1.740
1.900
1.530
1.830
1,671,928
-0.14(-7.11%)
Dec 22, 2023
2.150
2.650
1.660
1.970
31,176,660
+0.57(+40.71%)
Dec 21, 2023
2.560
3.490
1.250
1.400
82,805,624
+0.64(+83.32%)
Dec 20, 2023
0.6017
0.9500
0.5250
0.7637
1,226,805
+0.13(+21.22%)
Dec 19, 2023
0.5001
0.7400
0.4800
0.6300
1,076,455
-0.03(-4.39%)
Dec 18, 2023
0.6389
0.8200
0.4700
0.6589
5,126,460
-0.09(-12.15%)
Dec 14, 2023
0.7500
0
-0.04(-5.18%)
Dec 13, 2023
0.7600
0.8640
0.7450
0.7910
280,809
+0.03(+4.04%)
Dec 12, 2023
0.7897
0.8001
0.7600
0.7603
118,650
-0.05(-6.61%)
Dec 11, 2023
1.000
1.000
0.7600
0.8141
438,261
-0.22(-20.96%)
Dec 08, 2023
1.220
1.220
1.030
1.030
186,557
-0.07(-6.36%)
Dec 07, 2023
1.110
1.220
1.010
1.100
403,868
-0.04(-3.93%)
Dec 06, 2023
1.220
1.230
1.120
1.145
204,639
-0.03(-2.97%)
Dec 05, 2023
1.350
1.400
1.180
1.180
587,723
-0.26(-18.06%)
Dec 04, 2023
1.500
1.610
1.400
1.440
2,311,814
+0.08(+5.88%)
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
.