Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SMFL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 3.50 | -0.86 | -19.72% | 3.95 | 4.0999 | 3.24 | 585,465 |
| Apr 24 2024 | 4.36 | -0.32 | -6.84% | 4.75 | 4.77 | 4.01 | 693,478 |
| Apr 23 2024 | 4.68 | 0.33 | 7.59% | 6.65 | 7.13 | 3.88 | 15,770,174 |
| Apr 22 2024 | 4.35 | 3.87 | 804.37% | 3.87 | 5.30 | 3.61 | 10,795,731 |
| Apr 19 2024 | 0.481 | 0.0185 | 4.00% | 0.45 | 0.5299 | 0.42 | 3,004,862 |
| Apr 18 2024 | 0.4625 | -0.0225 | -4.64% | 0.4902 | 0.545 | 0.4111 | 6,014,133 |
| Apr 17 2024 | 0.485 | 0.0787 | 19.37% | 0.40 | 0.485 | 0.39 | 3,558,255 |
| Apr 16 2024 | 0.4063 | -0.0037 | -0.90% | 0.4045 | 0.4135 | 0.38 | 565,899 |
| Apr 15 2024 | 0.41 | -0.065 | -13.68% | 0.48 | 0.4959 | 0.381 | 1,276,180 |
| Apr 12 2024 | 0.475 | -0.04 | -7.77% | 0.50 | 0.509 | 0.4624 | 584,618 |
| Apr 11 2024 | 0.515 | -0.08 | -13.45% | 0.551 | 0.57 | 0.49935 | 849,739 |
| Apr 10 2024 | 0.595 | -0.0761 | -11.34% | 0.6241 | 0.635 | 0.54 | 1,905,181 |
| Apr 09 2024 | 0.6711 | -0.0219 | -3.16% | 0.57 | 0.76 | 0.55 | 3,861,835 |
| Apr 08 2024 | 0.693 | 0.194 | 38.88% | 0.62 | 1.26 | 0.524 | 47,779,848 |
| Apr 05 2024 | 0.499 | -0.006 | -1.19% | 0.501 | 0.52 | 0.4678 | 578,870 |
| Apr 04 2024 | 0.505 | -0.0359 | -6.64% | 0.5247 | 0.55 | 0.505 | 370,759 |
| Apr 03 2024 | 0.5409 | -0.0211 | -3.75% | 0.5717 | 0.60 | 0.53 | 547,672 |
| Apr 02 2024 | 0.562 | -0.0406 | -6.74% | 0.617 | 0.6199 | 0.562 | 386,867 |
| Apr 01 2024 | 0.6026 | -0.0184 | -2.96% | 0.6512 | 0.679 | 0.581 | 373,810 |
| Mar 28 2024 | 0.621 | -0.033 | -5.05% | 0.65 | 0.65 | 0.58 | 773,390 |
| Mar 27 2024 | 0.654 | -0.071 | -9.79% | 0.71 | 0.7401 | 0.6505 | 580,274 |
| Mar 26 2024 | 0.725 | -0.135 | -15.70% | 0.8289 | 0.837917 | 0.72 | 890,037 |
| Mar 25 2024 | 0.86 | -0.0321 | -3.60% | 1.02 | 1.05 | 0.815 | 2,910,701 |
| Mar 22 2024 | 0.8921 | 0.111 | 14.21% | 0.81 | 1.02 | 0.8031 | 1,493,609 |
| Mar 21 2024 | 0.7811 | -0.0411 | -5.00% | 0.7975 | 0.819 | 0.7734 | 260,753 |
| Mar 20 2024 | 0.8222 | 0.0962 | 13.25% | 0.758 | 0.87 | 0.73 | 595,259 |
| Mar 19 2024 | 0.726 | -0.039 | -5.10% | 0.7579 | 0.7777 | 0.726 | 461,287 |
| Mar 18 2024 | 0.765 | -0.005 | -0.65% | 0.77 | 0.80 | 0.7316 | 201,537 |
| Mar 15 2024 | 0.77 | -0.0225 | -2.84% | 0.7925 | 0.82 | 0.76 | 135,932 |
| Mar 14 2024 | 0.7925 | -0.0315 | -3.82% | 0.819 | 0.87 | 0.79 | 511,417 |
| Mar 13 2024 | 0.824 | -0.016 | -1.90% | 0.86 | 0.868 | 0.8011 | 154,270 |
| Mar 12 2024 | 0.84 | 0.00 | 0.00% | 0.86 | 0.88 | 0.79 | 178,656 |
| Mar 11 2024 | 0.84 | -0.081 | -8.79% | 0.95 | 0.958 | 0.821 | 259,143 |
| Mar 08 2024 | 0.921 | -0.0794 | -7.94% | 1.00 | 1.0275 | 0.921 | 623,271 |
| Mar 07 2024 | 1.0004 | 0.04 | 4.21% | 1.03 | 1.0896 | 0.975 | 458,598 |
| Mar 06 2024 | 0.96 | 0.0396 | 4.30% | 0.93 | 1.07 | 0.93 | 481,088 |
| Mar 05 2024 | 0.9204 | -0.0047 | -0.51% | 0.93 | 0.977 | 0.85 | 441,047 |
| Mar 04 2024 | 0.9251 | -0.2549 | -21.60% | 1.12 | 1.1291 | 0.9201 | 384,274 |
| Mar 01 2024 | 1.18 | -0.12 | -9.23% | 1.18 | 1.2889 | 1.16 | 304,767 |
| Feb 29 2024 | 1.30 | 0.10 | 8.33% | 1.14 | 1.38 | 1.12 | 1,649,548 |
| Feb 28 2024 | 1.20 | 0.22 | 22.95% | 1.00 | 1.38 | 0.941 | 1,040,139 |
| Feb 27 2024 | 0.976 | -0.0139 | -1.40% | 0.98 | 1.05 | 0.9159 | 405,837 |
| Feb 26 2024 | 0.9899 | 0.1279 | 14.84% | 0.88 | 1.01 | 0.8114 | 535,790 |
| Feb 23 2024 | 0.862 | 0.0819 | 10.50% | 0.7599 | 0.967 | 0.73 | 246,097 |
| Feb 22 2024 | 0.7801 | -0.0139 | -1.75% | 0.768 | 0.8111 | 0.74 | 715,207 |
| Feb 21 2024 | 0.794 | -0.0059 | -0.74% | 0.7922 | 0.864 | 0.7818 | 213,828 |
| Feb 20 2024 | 0.7999 | 0.0299 | 3.88% | 0.77 | 0.8299 | 0.77 | 107,998 |
| Feb 16 2024 | 0.77 | -0.02 | -2.53% | 0.80 | 0.83 | 0.77 | 181,343 |
| Feb 15 2024 | 0.79 | -0.0279 | -3.41% | 0.8299 | 0.85 | 0.7709 | 122,865 |
| Feb 14 2024 | 0.8179 | -0.0821 | -9.12% | 0.873 | 0.90 | 0.8022 | 90,937 |
| Feb 13 2024 | 0.90 | -0.05 | -5.26% | 0.91 | 0.97 | 0.8632 | 125,344 |
| Feb 12 2024 | 0.95 | -0.07 | -6.86% | 1.02 | 1.02 | 0.90 | 84,584 |
| Feb 09 2024 | 1.02 | 0.05 | 5.17% | 0.97 | 1.04 | 0.97 | 96,091 |
| Feb 08 2024 | 0.9699 | 0.0199 | 2.09% | 1.00 | 1.00 | 0.90 | 91,552 |
| Feb 07 2024 | 0.95 | 0.0323 | 3.52% | 0.91 | 0.9736 | 0.89 | 199,762 |
| Feb 06 2024 | 0.9177 | -0.1023 | -10.03% | 1.02 | 1.02 | 0.8579 | 263,682 |
| Feb 05 2024 | 1.02 | -0.12 | -10.13% | 1.19 | 1.28 | 0.92 | 1,528,319 |
| Feb 02 2024 | 1.135 | -0.03 | -2.16% | 1.16 | 1.19 | 1.10 | 59,042 |
| Feb 01 2024 | 1.16 | -0.14 | -10.77% | 1.29 | 1.4299 | 1.08 | 407,732 |
| Jan 31 2024 | 1.30 | -0.27 | -17.29% | 1.53 | 1.59 | 1.2601 | 556,267 |
| Jan 30 2024 | 1.5717 | 0.05 | 3.12% | 1.53 | 1.64 | 1.50 | 268,271 |
| Jan 29 2024 | 1.5241 | 0.06 | 4.39% | 1.43 | 1.54 | 1.40 | 67,844 |
