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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 1256 1292 1228 1254 23 -37.48(-2.90%)
Nov 29, 2022 1299 1323 1230 1292 10 +15.75(+1.23%)
Nov 28, 2022 1260 1354 1213 1276 36 -31.50(-2.41%)
Nov 25, 2022 1234 1331 1234 1307 9 +72.14(+5.84%)
Nov 23, 2022 1386 1386 1228 1235 39 -103.95(-7.76%)
Nov 22, 2022 1370 1386 1232 1339 37 +54.17(+4.22%)
Nov 21, 2022 1324 1370 1197 1285 47 -39.06(-2.95%)
Nov 18, 2022 1276 1386 1276 1324 8 -62.05(-4.48%)
Nov 17, 2022 1418 1418 1276 1386 23 +0.00(+0.00%)
Nov 16, 2022 1292 1396 1292 1386 24 +31.82(+2.35%)
Nov 15, 2022 1354 1418 1268 1354 27 -94.50(-6.52%)
Nov 14, 2022 1528 1546 1386 1449 29 +31.18(+2.20%)
Nov 11, 2022 1260 1418 1258 1418 26 +63.00(+4.65%)
Nov 10, 2022 1298 1354 1197 1354 14 +31.50(+2.38%)
Nov 09, 2022 1338 1367 1228 1323 20 +0.00(+0.00%)
Nov 08, 2022 1228 1329 1200 1323 23 +93.87(+7.64%)
Nov 07, 2022 1260 1292 1227 1229 9 -61.43(-4.76%)
Nov 04, 2022 1323 1323 1188 1291 10 -32.44(-2.45%)
Nov 03, 2022 1292 1323 1203 1323 3 +2.21(+0.17%)
Nov 02, 2022 1301 1323 1257 1321 2 -2.21(-0.17%)
Nov 01, 2022 1332 1332 1197 1323 7 +0.00(+0.00%)
Oct 31, 2022 1251 1348 1197 1323 11 +31.50(+2.44%)
Oct 28, 2022 1288 1292 1204 1292 10 +69.61(+5.70%)
Oct 27, 2022 1279 1292 1170 1222 46 -69.61(-5.39%)
Oct 26, 2022 1386 1377 1261 1292 12 -56.70(-4.21%)
Oct 25, 2022 1292 1386 1292 1348 38 +34.65(+2.64%)
Oct 24, 2022 1304 1354 1119 1314 31 -8.82(-0.67%)
Oct 21, 2022 1292 1386 1258 1322 18 +62.37(+4.95%)
Oct 20, 2022 1260 1351 1196 1260 18 +0.00(+0.00%)
Oct 19, 2022 1323 1323 1166 1260 26 +2.83(+0.23%)
Oct 18, 2022 1323 1354 1228 1257 10 +40.33(+3.31%)
Oct 17, 2022 1184 1260 1128 1217 41 +32.76(+2.77%)
Oct 14, 2022 1171 1197 1103 1184 37 +12.91(+1.10%)
Oct 13, 2022 1228 1228 1079 1171 65 +131.04(+12.60%)
Oct 12, 2022 1071 1240 1040 1040 27 -107.10(-9.34%)
Oct 11, 2022 1271 1354 1077 1147 79 -144.27(-11.17%)
Oct 10, 2022 1260 1323 1134 1292 22 +31.82(+2.53%)
Oct 07, 2022 1323 1354 1200 1260 30 -94.50(-6.98%)
Oct 06, 2022 1299 1389 1299 1354 23 +23.62(+1.78%)
Oct 05, 2022 1260 1386 1260 1331 23 +46.62(+3.63%)
Oct 04, 2022 1417 1417 1260 1284 80 +51.66(+4.19%)
Oct 03, 2022 1197 1383 1194 1232 58 +31.82(+2.65%)
Sep 30, 2022 1154 1260 1142 1200 29 +11.34(+0.95%)
Sep 29, 2022 1256 1354 1161 1189 45 -7.88(-0.66%)
Sep 28, 2022 1103 1254 1103 1197 38 +85.99(+7.74%)
Sep 27, 2022 1096 1197 1058 1111 67 -70.24(-5.95%)
Sep 26, 2022 1158 1202 1091 1181 40 +110.25(+10.29%)
Sep 23, 2022 1323 1377 968.31 1071 70 -314.37(-22.69%)
Sep 22, 2022 1418 1528 1244 1385 79 -31.82(-2.25%)
Sep 21, 2022 1441 1540 1323 1417 18 -23.93(-1.66%)
Sep 20, 2022 1575 1575 1421 1441 74 -85.68(-5.61%)
Sep 19, 2022 1670 1670 1481 1527 62 -142.70(-8.55%)
Sep 16, 2022 1670 1778 1608 1670 56 -126.00(-7.02%)
Sep 15, 2022 1796 1852 1752 1796 40 -56.70(-3.06%)
Sep 14, 2022 1799 1852 1748 1852 63 -2.52(-0.14%)
Sep 13, 2022 1772 1857 1772 1855 42 -3.78(-0.20%)
Sep 12, 2022 1764 1882 1743 1858 46 +63.63(+3.55%)
Sep 09, 2022 1796 1796 1701 1795 41 -0.63(-0.04%)
Sep 08, 2022 1606 1796 1622 1796 32 +31.82(+1.80%)
Sep 07, 2022 1727 1796 1607 1764 20 +19.84(+1.14%)
Sep 06, 2022 1738 1824 1701 1744 30 -47.57(-2.66%)
Sep 02, 2022 1827 1827 1732 1791 59 -28.98(-1.59%)
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.