Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
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.