Advertisement
U.S. markets closed

Smart for Life, Inc. (SMFL)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
1.1800-0.1200 (-9.23%)
At close: 04:00PM EST
1.2200 +0.04 (+3.39%)
After hours: 04:57PM EST
Advertisement
Time Period:
Mar 01, 2023 - Mar 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 20241.18001.28001.16001.18001.1800297,794
Feb 29, 20241.14001.38001.12001.30001.30001,660,900
Feb 28, 20241.00001.38000.94101.20001.20001,203,300
Feb 27, 20240.98001.05000.91600.97600.9760408,200
Feb 26, 20240.88001.01000.81100.99000.9900535,600
Feb 23, 20240.76000.96700.73000.86200.8620234,700
Feb 22, 20240.76800.81100.74000.78000.7800717,300
Feb 21, 20240.81300.86400.78200.79400.7940316,400
Feb 20, 20240.77000.83000.77000.80000.8000108,500
Feb 16, 20240.80000.83000.77000.77000.7700180,300
Feb 15, 20240.83000.85000.77100.79000.7900123,800
Feb 14, 20240.86100.90000.80200.81800.818092,000
Feb 13, 20240.91000.97000.86300.90000.9000126,300
Feb 12, 20241.02001.02000.90000.95000.950084,600
Feb 09, 20240.97001.04000.97001.02001.0200100,000
Feb 08, 20241.00001.00000.90000.97000.970092,700
Feb 07, 20240.91000.97400.89000.95000.9500201,500
Feb 06, 20241.02001.02000.85800.91800.9180266,800
Feb 05, 20241.19001.28000.92001.02001.02001,534,200
Feb 02, 20241.16001.19001.10001.13501.135058,800
Feb 01, 20241.29001.43001.08001.16001.1600408,700
Jan 31, 20241.53001.59001.26001.30001.3000558,200
Jan 30, 20241.53001.64001.50001.57201.5720274,800
Jan 29, 20241.43001.54001.40001.52401.524067,800
Jan 26, 20241.38001.47501.36001.46001.4600110,200
Jan 25, 20241.34501.38901.23001.37001.3700159,700
Jan 24, 20241.55001.55001.28001.36001.3600349,600
Jan 23, 20241.43001.54001.12001.25901.2590604,100
Jan 22, 20241.54001.64001.37001.43001.4300482,600
Jan 19, 20241.68001.73001.50001.54001.5400448,800
Jan 18, 20241.60001.80001.59001.64501.64501,168,700
Jan 17, 20241.58001.80801.55001.60001.6000368,400
Jan 16, 2024------
Jan 12, 2024------
Jan 11, 2024------
Jan 10, 2024------
Jan 09, 2024------
Jan 08, 2024------
Jan 05, 2024------
Jan 04, 2024------
Jan 03, 2024------
Jan 02, 2024------
Dec 29, 2023------
Dec 28, 2023------
Dec 27, 2023------
Dec 26, 2023------
Dec 22, 2023------
Dec 21, 2023------
Dec 20, 2023------
Dec 19, 2023------
Dec 18, 2023------
Dec 15, 20230.80000.80000.32500.37500.3750546,000
Dec 14, 20230.80000.80000.68300.75000.7500225,000
Dec 13, 20230.76000.86400.74500.79100.7910281,500
Dec 12, 20230.79000.80000.76000.76000.7600119,000
Dec 11, 20231.00001.00000.76000.81400.8140438,500
Dec 08, 20231.22001.22001.03001.03001.0300183,300
Dec 07, 20231.11001.22001.01001.10001.1000407,200
Dec 06, 20231.22001.23001.12001.14501.1450210,800
Dec 05, 20231.35001.40001.18001.18001.1800595,000
Dec 04, 20231.50001.61001.40001.44001.44002,320,500
Dec 01, 20231.46001.59001.34001.36001.36001,038,400
Nov 30, 20231.96005.60001.75002.41002.410028,139,000
Nov 29, 20231.47001.56001.37001.52001.520041,000
Nov 28, 20231.75001.75001.33601.54001.540038,900
Nov 27, 20231.70001.70001.59001.64001.640013,800
Nov 24, 20231.66001.76001.65001.66001.660013,900
Nov 22, 20231.75001.75001.65001.67001.670023,100
Nov 21, 20231.57001.71401.57001.67001.670049,400
Nov 20, 20231.81701.86101.74001.80201.802052,500
Nov 17, 20231.68001.95001.61001.83001.8300131,000
Nov 16, 20231.78101.81001.64001.71001.710043,100
Nov 15, 20231.87001.99001.78001.80001.800069,300
Nov 14, 20231.82002.04401.72101.90001.9000168,800
Nov 13, 20231.93002.08001.86001.91001.9100167,800
Nov 10, 20231.88001.93901.73001.82001.820067,900
Nov 09, 20231.86001.90001.66001.90001.900079,900
Nov 08, 20232.00002.07001.81001.91001.910083,900
Nov 07, 20231.95002.20001.84002.12002.1200222,100
Nov 06, 20231.89002.13501.82501.89001.8900116,600
Nov 03, 20231.86001.93001.68001.93001.930054,700
Nov 02, 20231.82001.87001.71001.80001.800030,600
Nov 01, 20231.68001.85001.62001.81501.815063,100
Oct 31, 20231.71001.85001.61001.73001.730065,800
Oct 30, 20231.81001.87001.55001.66001.660094,100
Oct 27, 20232.34002.90001.63001.89001.8900369,800
Oct 27, 20231:3 Stock Split
Oct 26, 20231.89002.33101.74902.16902.169092,400
Oct 25, 20231.98001.98001.80301.86001.86005,933
Oct 24, 20231.94402.01001.87501.95001.95009,100
Oct 23, 20231.96502.03701.86001.89001.890014,933
Oct 20, 20232.01002.11201.92001.95301.953015,933
Oct 19, 20232.04002.25002.01002.02502.025010,300
Oct 18, 20232.25602.34001.95002.08502.085019,967
Oct 17, 20232.34602.37602.25302.26802.26804,600
Oct 16, 20232.20502.38502.20502.26802.26806,767
Oct 13, 20232.40002.40002.25002.25302.25306,567
Oct 12, 20232.40302.57702.28302.31002.310013,833
Oct 11, 20232.40002.44802.35202.40302.403010,100
Oct 10, 20232.49002.52002.30402.40002.40007,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...