ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

SMFL Smart for Life Inc

0.621
-0.033 (-5.05%)
After Hours
Last Updated: 16:30:00
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Smart for Life Inc SMFL NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.033 -5.05% 0.621 16:30:00
Open Price Low Price High Price Close Price Prev Close
0.65 0.58 0.65 0.621 0.654
more quote information »

SMFL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.79751.050.580.82539411,227,075-0.1765-22.13%
1 Month1.141.380.580.9100352648,568-0.519-45.53%
3 Months2.092.540.581.33648,333-1.47-70.29%
6 Months2.46035.600.3321.621,585,868-1.84-74.76%
1 Year66.8773.1250.33211.241,279,928-66.25-99.07%
3 Years1,350.001,462.500.332205.271,287,493-1,349.38-99.95%
5 Years1,350.001,462.500.332205.271,287,493-1,349.38-99.95%

SMFL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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 0.76 131,819
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
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock