SMFL

Smart for Life Historical Data

Company Name Stock Ticker Symbol Market Type
Smart for Life Inc SMFL NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 0.60 18:09:13
Open Price Low Price High Price Close Price Prev Close
0.628 0.5701 0.6399 0.61 0.60
more quote information »

SMFL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.500.660.470.5486681,296,3480.1020.0%
1 Month0.4760.660.410.5104174652,2450.12426.05%
3 Months0.57810.760.38080.53388051,543,7950.02193.79%
6 Months3.003.250.38080.91347142,618,078-2.40-80.0%
1 Year3.003.250.38080.91347142,618,078-2.40-80.0%
3 Years3.003.250.38080.91347142,618,078-2.40-80.0%
5 Years3.003.250.38080.91347142,618,078-2.40-80.0%

SMFL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 10 2022 0.61 0.01 1.67% 0.628 0.6399 0.5701 832,600
Aug 09 2022 0.60 0.0001 0.02% 0.64 0.66 0.555 1,680,638
Aug 08 2022 0.5999 0.1231 25.82% 0.5219 0.60 0.50 1,583,095
Aug 05 2022 0.4768 -0.0177 -3.58% 0.4966 0.53 0.4701 345,766
Aug 04 2022 0.4945 -0.0054 -1.08% 0.5234 0.537399 0.48 454,176
Aug 03 2022 0.4999 0.0305 6.5% 0.50 0.64 0.47 2,418,063
Aug 02 2022 0.4694 0.0094 2.04% 0.4462 0.4801 0.445 281,060
Aug 01 2022 0.459999 -0.0199 -4.15% 0.4655 0.47 0.4404 247,346
Jul 29 2022 0.479899 -0.01 -2.04% 0.49 0.50 0.424 394,678
Jul 28 2022 0.489899 0.0343 7.53% 0.45 0.51 0.44 2,502,149
Jul 27 2022 0.455599 0.0006 0.13% 0.4455 0.47 0.43 218,376
Jul 26 2022 0.455 0.0145 3.29% 0.4387 0.4699 0.42 129,011
Jul 25 2022 0.4405 -0.0275 -5.88% 0.48 0.4948 0.4301 220,963
Jul 22 2022 0.468 -0.0157 -3.25% 0.4902 0.4902 0.455 214,950
Jul 21 2022 0.4837 -0.0051 -1.04% 0.51 0.51 0.48 202,591
Jul 20 2022 0.4888 0.027 5.85% 0.46 0.499 0.4465 389,357
Jul 19 2022 0.4618 0.0044 0.96% 0.4625 0.4644 0.44 163,604
Jul 18 2022 0.457399 -0.0025 -0.54% 0.4684 0.4699 0.425 290,722
Jul 15 2022 0.4599 0.015 3.37% 0.443 0.47 0.4301 228,822
Jul 14 2022 0.444899 -0.0041 -0.91% 0.46 0.4672 0.41 439,227
Jul 13 2022 0.449 -0.0399 -8.16% 0.476 0.485 0.44 640,302
Jul 12 2022 0.488899 -0.0106 -2.12% 0.4995 0.51 0.46 243,409
Jul 11 2022 0.4995 -0.0394 -7.31% 0.535 0.535 0.49 397,218
See More Historical Prices ยป
Your Recent History
NASDAQ
SMFL
Smart for ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220811 00:03:25