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

0.7800 -0.2600 (-25.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 11.97 12.95 11.27 12.11 9,400 +0.49(+4.22%)
Oct 30, 2023 12.67 13.09 10.85 11.62 13,443 -1.61(-12.17%)
Oct 27, 2023 16.38 20.30 11.41 13.23 52,831 -1.96(-12.91%)
Oct 26, 2023 13.23 16.31 12.23 15.19 13,174 +2.17(+16.66%)
Oct 25, 2023 13.85 13.85 12.62 13.02 845 -0.63(-4.60%)
Oct 24, 2023 13.61 14.07 13.13 13.65 1,300 +0.42(+3.17%)
Oct 23, 2023 13.65 14.26 13.02 13.23 2,135 -0.44(-3.23%)
Oct 20, 2023 14.07 14.78 13.44 13.67 2,274 -0.51(-3.57%)
Oct 19, 2023 14.28 15.75 14.07 14.18 1,472 -0.42(-2.85%)
Oct 18, 2023 15.79 16.38 13.65 14.59 2,853 -1.28(-8.08%)
Oct 17, 2023 16.42 16.63 15.77 15.88 657 +0.00(+0.00%)
Oct 16, 2023 15.44 16.70 15.86 15.88 967 +0.10(+0.67%)
Oct 13, 2023 16.80 16.80 15.75 15.77 936 -0.40(-2.47%)
Oct 12, 2023 16.80 18.03 15.98 16.17 1,974 -0.65(-3.85%)
Oct 11, 2023 16.80 17.13 16.46 16.82 1,442 +0.02(+0.10%)
Oct 10, 2023 17.43 17.49 16.13 16.80 1,042 +0.00(+0.00%)
Oct 09, 2023 17.43 17.64 16.80 16.80 459 +0.16(+0.95%)
Oct 06, 2023 16.37 18.48 16.37 16.64 1,063 +0.26(+1.60%)
Oct 05, 2023 17.09 18.60 16.38 16.38 851 +0.12(+0.75%)
Oct 04, 2023 17.64 17.64 15.75 16.26 1,195 -0.70(-4.10%)
Oct 03, 2023 17.33 17.80 16.95 16.95 625 +0.15(+0.87%)
Oct 02, 2023 17.45 18.76 16.81 16.81 919 -0.51(-2.95%)
Sep 29, 2023 17.85 18.90 16.85 17.32 653 -0.32(-1.83%)
Sep 28, 2023 17.22 19.12 16.82 17.64 912 -0.42(-2.33%)
Sep 27, 2023 19.36 19.36 16.81 18.06 1,499 -1.30(-6.73%)
Sep 26, 2023 17.85 19.53 17.56 19.36 2,290 +0.67(+3.61%)
Sep 25, 2023 18.90 18.90 18.13 18.69 2,785 -0.63(-3.26%)
Sep 22, 2023 19.00 19.84 18.59 19.32 862 +0.79(+4.25%)
Sep 21, 2023 18.48 19.42 18.48 18.53 968 -1.31(-6.61%)
Sep 20, 2023 20.16 20.29 18.42 19.84 926 +0.52(+2.72%)
Sep 19, 2023 21.21 21.21 19.11 19.32 4,010 -0.89(-4.43%)
Sep 18, 2023 21.84 22.49 19.74 20.21 2,068 -0.79(-3.74%)
Sep 15, 2023 20.37 22.89 20.37 21.00 1,548 +0.05(+0.23%)
Sep 14, 2023 21.00 22.14 19.39 20.95 1,350 -0.05(-0.23%)
Sep 13, 2023 21.21 22.68 20.91 21.00 2,061 -0.42(-1.96%)
Sep 12, 2023 20.79 21.42 20.58 21.42 1,209 +0.63(+3.03%)
Sep 11, 2023 18.69 23.10 18.48 20.79 8,814 +2.31(+12.49%)
Sep 08, 2023 19.53 21.42 17.87 18.48 3,012 -1.47(-7.36%)
Sep 07, 2023 21.00 21.42 18.69 19.95 10,083 -0.84(-4.05%)
Sep 06, 2023 22.05 23.31 19.74 20.79 10,567 -2.52(-10.80%)
Sep 05, 2023 23.10 23.73 21.00 23.31 7,762 -0.63(-2.63%)
Sep 01, 2023 26.25 35.49 23.10 23.94 129,232 -2.73(-10.24%)
Aug 31, 2023 22.68 29.40 20.79 26.67 39,876 +5.04(+23.30%)
Aug 30, 2023 22.47 23.10 21.00 21.63 4,527 -1.57(-6.79%)
Aug 29, 2023 24.78 25.20 21.63 23.20 9,223 -2.46(-9.58%)
Aug 28, 2023 27.30 28.74 24.78 25.66 3,765 -1.64(-5.99%)
Aug 25, 2023 26.25 30.84 24.78 27.30 4,434 +0.21(+0.78%)
Aug 24, 2023 30.03 30.03 26.46 27.09 2,983 -2.52(-8.51%)
Aug 23, 2023 31.50 33.18 28.14 29.61 5,492 -2.73(-8.44%)
Aug 22, 2023 32.13 36.33 32.13 32.34 4,147 -0.42(-1.28%)
Aug 21, 2023 33.60 34.03 32.55 32.76 1,635 -0.42(-1.27%)
Aug 18, 2023 32.97 34.23 31.80 33.18 3,421 -0.84(-2.47%)
Aug 17, 2023 33.81 43.05 31.71 34.02 40,429 +0.21(+0.62%)
Aug 16, 2023 34.23 36.12 32.97 33.81 3,581 -1.36(-3.88%)
Aug 15, 2023 33.18 36.12 31.71 35.17 4,891 +0.95(+2.76%)
Aug 14, 2023 35.07 35.70 32.97 34.23 2,707 -1.47(-4.12%)
Aug 11, 2023 37.80 39.27 34.65 35.70 8,326 -3.15(-8.10%)
Aug 10, 2023 43.89 45.78 36.75 38.85 13,936 -5.88(-13.15%)
Aug 09, 2023 44.52 53.34 41.80 44.73 39,952 -0.42(-0.93%)
Aug 08, 2023 41.37 51.45 41.16 45.15 22,430 -1.97(-4.19%)
Aug 07, 2023 38.22 50.40 36.33 47.12 72,884 +9.11(+23.98%)
Aug 04, 2023 39.27 42.42 37.87 38.01 10,263 -1.47(-3.72%)
Aug 03, 2023 43.05 43.05 38.43 39.48 10,856 -4.41(-10.05%)
Aug 02, 2023 46.41 49.35 34.44 43.89 91,840 +1.68(+3.98%)
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.