Smart for Life, Inc. - Common Stock (NQ: SMFL )

0.7800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 592.20 683.87 592.20 655.20 356 +56.70(+9.47%)
Feb 27, 2023 598.50 598.50 535.82 598.50 187 +40.95(+7.34%)
Feb 24, 2023 559.44 559.44 544.63 557.55 51 +3.15(+0.57%)
Feb 23, 2023 561.96 561.96 540.23 554.40 36 +3.15(+0.57%)
Feb 22, 2023 540.23 561.33 535.50 551.25 18 +7.25(+1.33%)
Feb 21, 2023 567.00 567.00 535.82 544.00 41 -18.59(-3.30%)
Feb 17, 2023 537.08 566.68 537.08 562.59 33 +20.79(+3.84%)
Feb 16, 2023 563.85 566.68 529.20 541.80 104 -25.20(-4.44%)
Feb 15, 2023 560.70 567.00 549.67 567.00 45 +8.82(+1.58%)
Feb 14, 2023 598.50 598.50 522.27 558.18 146 -30.87(-5.24%)
Feb 13, 2023 567.00 612.99 543.06 589.05 134 +15.43(+2.69%)
Feb 10, 2023 571.10 611.10 567.00 573.62 60 -24.88(-4.16%)
Feb 09, 2023 587.48 598.50 568.58 598.50 98 +0.00(+0.00%)
Feb 08, 2023 642.60 642.60 570.78 598.50 199 -33.08(-5.24%)
Feb 07, 2023 657.09 657.09 623.70 631.58 90 -30.24(-4.57%)
Feb 06, 2023 641.97 687.64 628.42 661.82 181 +31.50(+5.00%)
Feb 03, 2023 644.80 661.50 620.55 630.32 136 -15.43(-2.39%)
Feb 02, 2023 630.00 661.50 620.55 645.75 275 +12.60(+1.99%)
Feb 01, 2023 567.00 724.50 567.00 633.15 1,531 +80.01(+14.46%)
Jan 31, 2023 693.00 686.70 551.25 553.14 785 -135.13(-19.63%)
Jan 30, 2023 693.00 693.00 675.99 688.27 106 +2.52(+0.37%)
Jan 27, 2023 724.50 732.06 665.28 685.75 272 -39.38(-5.43%)
Jan 26, 2023 771.43 882.00 693.00 725.13 942 -46.30(-6.00%)
Jan 25, 2023 693.00 787.50 686.70 771.43 324 +47.25(+6.52%)
Jan 24, 2023 721.35 740.25 696.15 724.18 105 +4.09(+0.57%)
Jan 23, 2023 724.50 738.36 690.79 720.09 70 +1.26(+0.18%)
Jan 20, 2023 692.37 724.50 677.25 718.83 133 +49.46(+7.39%)
Jan 19, 2023 693.00 705.60 656.77 669.38 85 -39.69(-5.60%)
Jan 18, 2023 762.30 776.48 664.65 709.07 134 -18.90(-2.60%)
Jan 17, 2023 750.33 819.00 724.50 727.97 88 -28.03(-3.71%)
Jan 13, 2023 739.93 756.00 677.25 756.00 137 +31.18(+4.30%)
Jan 12, 2023 739.93 752.85 702.45 724.82 172 +14.49(+2.04%)
Jan 11, 2023 762.30 781.83 693.63 710.33 246 -51.66(-6.78%)
Jan 10, 2023 787.50 787.50 730.80 761.99 38 -11.02(-1.43%)
Jan 09, 2023 746.55 787.50 746.55 773.01 41 -14.49(-1.84%)
Jan 06, 2023 787.50 787.50 693.00 787.50 33 +0.00(+0.00%)
Jan 05, 2023 756.00 787.50 711.59 787.50 34 +45.67(+6.16%)
Jan 04, 2023 740.25 796.95 707.80 741.83 47 -9.45(-1.26%)
Jan 03, 2023 810.18 810.18 709.07 751.27 30 +11.02(+1.49%)
Dec 30, 2022 724.50 807.66 693.00 740.25 124 +16.07(+2.22%)
Dec 29, 2022 787.50 836.01 680.40 724.18 37 -8.19(-1.12%)
Dec 28, 2022 785.29 945.00 646.07 732.38 168 +83.48(+12.86%)
Dec 27, 2022 724.50 724.50 598.50 648.90 59 -42.21(-6.11%)
Dec 23, 2022 722.29 722.29 661.50 691.11 21 -0.94(-0.14%)
Dec 22, 2022 740.88 749.38 672.52 692.05 23 -32.45(-4.48%)
Dec 21, 2022 737.41 803.25 708.75 724.50 35 -9.76(-1.33%)
Dec 20, 2022 724.82 822.78 718.20 734.26 67 +103.95(+16.49%)
Dec 19, 2022 826.88 836.33 630.00 630.32 47 -179.86(-22.20%)
Dec 16, 2022 850.50 907.20 787.50 810.18 64 -83.48(-9.34%)
Dec 15, 2022 913.50 974.61 819.32 893.65 29 -67.41(-7.01%)
Dec 14, 2022 976.82 1008 960.75 961.07 5 -15.75(-1.61%)
Dec 13, 2022 1024 1024 975.55 976.82 22 -15.43(-1.56%)
Dec 12, 2022 1292 1288 882.00 992.25 90 -299.25(-23.17%)
Dec 09, 2022 1185 1292 1185 1292 8 +94.50(+7.89%)
Dec 08, 2022 1232 1259 1175 1197 19 -62.05(-4.93%)
Dec 07, 2022 1241 1292 1221 1259 11 -29.30(-2.27%)
Dec 06, 2022 1292 1292 1228 1288 5 -2.84(-0.22%)
Dec 05, 2022 1292 1323 1229 1291 9 +62.06(+5.05%)
Dec 02, 2022 1228 1323 1197 1229 36 -18.90(-1.51%)
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.