Smart for Life Inc. Common Stock (SMFL) Historical Stock Data
3.06 ↑0.06 (2.00%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SMFL is down -0.81% a day on average. There have been 13 days where Smart for Life Inc. Common Stock closed green and 17 days where SMFL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 2.96 | 3.06 | ↑$0.10 (3.38%) | 2.90 | 3.17 | 188.43K |
| 2024-05-16 | 3.07 | 3.00 | ↓$0.07 (-2.28%) | 2.81 | 3.19 | 512.84K |
| 2024-05-15 | 2.77 | 2.85 | ↑$0.08 (2.89%) | 2.77 | 3.65 | 1.07M |
| 2024-05-14 | 2.90 | 2.82 | ↓$0.08 (-2.76%) | 2.79 | 2.95 | 264.64K |
| 2024-05-13 | 3.25 | 2.70 | ↓$0.55 (-16.92%) | 2.70 | 3.39 | 305.48K |
| 2024-05-10 | 3.11 | 3.35 | ↑$0.24 (7.72%) | 3.11 | 4.10 | 1.26M |
| 2024-05-09 | 3.16 | 3.08 | ↓$0.08 (-2.53%) | 3.05 | 3.30 | 125.52K |
| 2024-05-08 | 3.22 | 3.16 | ↓$0.06 (-1.86%) | 3.06 | 3.33 | 214.77K |
| 2024-05-07 | 3.27 | 3.18 | ↓$0.09 (-2.75%) | 3.16 | 3.54 | 385.47K |
| 2024-05-06 | 3.52 | 3.37 | ↓$0.15 (-4.26%) | 3.15 | 3.70 | 412.57K |
| 2024-05-03 | 3.32 | 3.58 | ↑$0.26 (7.83%) | 3.26 | 5.15 | 3.29M |
| 2024-05-02 | 3.27 | 3.32 | ↑$0.05 (1.53%) | 3.13 | 3.58 | 141.35K |
| 2024-05-01 | 3.17 | 3.20 | ↑$0.03 (0.95%) | 3.00 | 3.34 | 167.23K |
| 2024-04-30 | 3.67 | 3.14 | ↓$0.53 (-14.44%) | 2.91 | 3.82 | 296.78K |
| 2024-04-29 | 3.95 | 3.85 | ↓$0.10 (-2.53%) | 3.70 | 3.97 | 260.98K |
| 2024-04-26 | 3.46 | 4.05 | ↑$0.59 (17.05%) | 3.41 | 4.20 | 577.57K |
| 2024-04-25 | 3.95 | 3.50 | ↓$0.45 (-11.39%) | 3.24 | 4.09 | 552.11K |
| 2024-04-24 | 4.75 | 4.36 | ↓$0.39 (-8.21%) | 4.02 | 4.77 | 683.25K |
| 2024-04-23 | 6.60 | 4.68 | ↓$1.92 (-29.09%) | 3.88 | 7.13 | 15.54M |
| 2024-04-22 | 3.87 | 4.35 | ↑$0.48 (12.40%) | 3.63 | 5.30 | 10.76M |
| 2024-04-19 | 0.45 | 0.48 | ↑$0.03 (6.89%) | 0.42 | 0.53 | 2.94M |
| 2024-04-18 | 0.49 | 0.46 | ↓$0.03 (-5.65%) | 0.41 | 0.55 | 5.83M |
| 2024-04-17 | 0.40 | 0.49 | ↑$0.09 (21.25%) | 0.39 | 0.49 | 1.73M |
| 2024-04-16 | 0.40 | 0.41 | ↑$0.00 (0.44%) | 0.38 | 0.41 | 553.80K |
| 2024-04-15 | 0.48 | 0.41 | ↓$0.07 (-14.58%) | 0.38 | 0.50 | 1.27M |
| 2024-04-12 | 0.50 | 0.48 | ↓$0.03 (-5.00%) | 0.46 | 0.50 | 581.51K |
| 2024-04-11 | 0.55 | 0.52 | ↓$0.04 (-6.53%) | 0.50 | 0.57 | 826.01K |
| 2024-04-10 | 0.62 | 0.60 | ↓$0.03 (-4.66%) | 0.54 | 0.64 | 1.88M |
| 2024-04-09 | 0.57 | 0.67 | ↑$0.10 (17.74%) | 0.55 | 0.76 | 3.81M |
| 2024-04-08 | 0.62 | 0.69 | ↑$0.07 (11.06%) | 0.52 | 1.26 | 47.24M |
Create an account or log in to view more rows.
$SMFL has just been halted from trading due to volatility.
$SMFL going green
$SMFL has just been halted from trading due to volatility.
$SMFL has just been halted from trading due to volatility.
$SMFL has just been halted from trading due to volatility.
$SMFL has just been halted from trading due to volatility.
$SMFL has just been halted from trading due to volatility.
$SMFL has just been halted from trading due to volatility.
$SMFL has just been halted from trading.
$SMFL go time