Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Smart for Life, Inc. - Common Stock
(NQ:
SMFL
)
1.400
+0.020 (+1.45%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 9, 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 (%)
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%)
Aug 01, 2024
1.810
1.840
1.700
1.750
183,161
-0.09(-4.89%)
Jul 31, 2024
2.040
2.100
1.680
1.840
555,871
-0.28(-13.21%)
Jul 30, 2024
2.050
2.140
1.960
2.120
168,697
+0.07(+3.41%)
Jul 29, 2024
2.200
2.290
2.020
2.050
210,554
-0.24(-10.48%)
Jul 26, 2024
1.950
2.440
1.950
2.290
733,324
+0.34(+17.44%)
Jul 25, 2024
1.960
2.190
1.920
1.950
625,060
-0.05(-2.50%)
Jul 24, 2024
2.080
2.250
1.840
2.000
851,927
-0.11(-5.21%)
Jul 23, 2024
2.100
3.310
2.060
2.110
10,641,818
+0.19(+9.90%)
Jul 22, 2024
2.000
2.000
1.750
1.920
701,758
-0.07(-3.52%)
Jul 19, 2024
2.070
2.085
1.920
1.990
144,568
+0.00(+0.00%)
Jul 18, 2024
2.330
2.380
1.830
1.990
361,865
-0.36(-15.32%)
Jul 17, 2024
2.350
2.480
2.300
2.350
240,275
-0.01(-0.42%)
Jul 16, 2024
2.550
2.610
2.280
2.360
121,393
-0.23(-8.88%)
Jul 15, 2024
2.600
2.630
2.480
2.590
196,884
+0.00(+0.00%)
Jul 12, 2024
2.540
2.690
2.530
2.590
127,647
-0.04(-1.52%)
Jul 11, 2024
2.720
2.830
2.440
2.630
319,609
-0.01(-0.38%)
Jul 10, 2024
2.450
2.810
2.340
2.640
321,600
+0.10(+3.94%)
Jul 09, 2024
2.410
3.080
2.260
2.540
955,290
+0.28(+12.39%)
Jul 08, 2024
2.710
2.710
2.210
2.260
311,944
-0.31(-12.06%)
Jul 05, 2024
2.670
2.690
2.460
2.570
219,900
-0.15(-5.51%)
Jul 03, 2024
2.760
2.800
2.650
2.720
84,648
-0.08(-2.86%)
Jul 02, 2024
2.700
2.880
2.600
2.800
228,905
+0.07(+2.56%)
Jul 01, 2024
2.970
3.000
2.680
2.730
306,334
-0.23(-7.77%)
Jun 28, 2024
2.940
3.020
2.800
2.960
213,153
+0.11(+3.86%)
Jun 27, 2024
3.030
3.120
2.840
2.850
307,490
-0.24(-7.77%)
Jun 26, 2024
3.000
3.150
2.950
3.090
223,092
-0.09(-2.83%)
Jun 25, 2024
3.000
3.240
2.950
3.180
200,881
+0.22(+7.43%)
Jun 24, 2024
3.140
3.250
2.920
2.960
221,876
-0.28(-8.64%)
Jun 21, 2024
3.450
3.690
3.130
3.240
305,782
-0.08(-2.41%)
Jun 20, 2024
3.110
3.810
3.110
3.320
1,052,418
+0.08(+2.47%)
Jun 18, 2024
3.740
3.750
3.070
3.240
785,868
-0.51(-13.60%)
Jun 17, 2024
3.500
3.980
3.150
3.750
3,402,393
+0.51(+15.74%)
Jun 14, 2024
3.090
3.550
3.030
3.240
1,150,135
+0.17(+5.54%)
Jun 13, 2024
2.880
3.210
2.815
3.070
353,599
+0.21(+7.34%)
Jun 12, 2024
3.090
3.190
2.860
2.860
198,720
-0.29(-9.21%)
Jun 11, 2024
2.780
3.250
2.780
3.150
332,352
+0.31(+10.92%)
Jun 10, 2024
2.800
3.050
2.550
2.840
268,545
+0.09(+3.27%)
Jun 07, 2024
2.820
2.890
2.590
2.750
297,777
-0.08(-2.83%)
Jun 06, 2024
3.120
3.250
2.820
2.830
435,923
-0.40(-12.38%)
Jun 05, 2024
3.330
3.400
3.060
3.230
283,371
+0.08(+2.54%)
Jun 04, 2024
3.050
3.320
3.040
3.150
330,119
-0.10(-3.08%)
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
.