Smart for Life Inc. Common Stock (SMFL) Historical Stock Data

3.58 ↑0.26 (7.83%)

As of May 3, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, SMFL is down -2.03% a day on average. There have been 11 days where Smart for Life Inc. Common Stock closed green and 19 days where SMFL closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-04-05	0.50	0.50	↓$0.00 (-0.40%)	0.47	0.52	573.46K
2024-04-04	0.52	0.51	↓$0.02 (-3.75%)	0.51	0.55	353.39K
2024-04-03	0.57	0.54	↓$0.03 (-5.39%)	0.53	0.60	533.56K
2024-04-02	0.62	0.56	↓$0.05 (-8.91%)	0.56	0.62	336.05K
2024-04-01	0.65	0.60	↓$0.05 (-7.46%)	0.58	0.68	332.14K
2024-03-28	0.65	0.62	↓$0.03 (-4.46%)	0.58	0.65	769.77K
2024-03-27	0.71	0.65	↓$0.06 (-7.89%)	0.65	0.74	572.82K
2024-03-26	0.83	0.73	↓$0.10 (-12.53%)	0.72	0.84	885.19K
2024-03-25	1.00	0.86	↓$0.14 (-14.00%)	0.82	1.05	2.91M
2024-03-22	0.82	0.89	↑$0.07 (8.93%)	0.81	1.02	1.47M