| Company Name |
Stock Ticker Symbol |
Market |
Type |
| Smart for Life Inc |
SMFL |
NASDAQ |
Common Stock |
| |
Price Change |
Change Percent |
Stock Price |
Last Traded
|
|
-0.0028 |
-1.47% |
0.1872 |
04:00:02 |
| Open Price |
Low Price |
High Price |
Close Price |
Prev Close |
|
|
|
|
0.19 |
more quote information »
SMFL Historical Summary
| Period |
Open |
High |
Low |
VWAP |
Avg. Daily Vol |
Change |
% |
|---|
| 1 Week | 0.20 | 0.2183 | 0.1812 | 0.2014199 | 558,343 | -0.0128 | -6.4% |
| 1 Month | 0.2349 | 0.28 | 0.175 | 0.2104194 | 957,674 | -0.0477 | -20.31% |
| 3 Months | 0.45 | 0.45 | 0.175 | 0.2258627 | 403,905 | -0.2628 | -58.4% |
| 6 Months | 0.64 | 0.6755 | 0.175 | 0.3705462 | 331,063 | -0.4528 | -70.75% |
| 1 Year | 3.00 | 3.25 | 0.175 | 0.8496758 | 1,432,241 | -2.81 | -93.76% |
| 3 Years | 3.00 | 3.25 | 0.175 | 0.8496758 | 1,432,241 | -2.81 | -93.76% |
| 5 Years | 3.00 | 3.25 | 0.175 | 0.8496758 | 1,432,241 | -2.81 | -93.76% |
SMFL 1 Month Historical Prices
| Date |
Close |
Change |
Change (%) |
Open |
High |
Low |
Volume |
| Feb 08 2023 |
0.19 |
-0.0105 |
-5.24% |
0.204 |
0.204 |
0.1812 |
636,311 |
| Feb 07 2023 |
0.2005 |
-0.0096 |
-4.57% |
0.2086 |
0.2086 |
0.198 |
284,931 |
| Feb 06 2023 |
0.2101 |
0.01 |
5.0% |
0.2038 |
0.2183 |
0.1995 |
575,042 |
| Feb 03 2023 |
0.200101 |
-0.0049 |
-2.39% |
0.2047 |
0.21 |
0.197 |
428,788 |
| Feb 02 2023 |
0.205 |
0.004 |
1.99% |
0.20 |
0.21 |
0.197 |
866,644 |
| Feb 01 2023 |
0.201 |
0.0254 |
14.46% |
0.181 |
0.23 |
0.18 |
4,828,979 |
| Jan 31 2023 |
0.1756 |
-0.0429 |
-19.63% |
0.2185 |
0.2185 |
0.175 |
2,476,163 |
| Jan 30 2023 |
0.2185 |
0.0008 |
0.37% |
0.22 |
0.22 |
0.214555 |
335,881 |
| Jan 27 2023 |
0.2177 |
-0.0125 |
-5.43% |
0.2271 |
0.2324 |
0.2112 |
855,182 |
| Jan 26 2023 |
0.2302 |
-0.0147 |
-6.0% |
0.2449 |
0.28 |
0.22 |
2,969,543 |
| Jan 25 2023 |
0.244899 |
0.015 |
6.52% |
0.225 |
0.25 |
0.218 |
1,023,109 |
| Jan 24 2023 |
0.2299 |
0.0013 |
0.57% |
0.229 |
0.235 |
0.221001 |
334,519 |
| Jan 23 2023 |
0.2286 |
0.0004 |
0.18% |
0.2282 |
0.2344 |
0.2193 |
221,505 |
| Jan 20 2023 |
0.2282 |
0.0157 |
7.39% |
0.2198 |
0.23 |
0.215 |
412,850 |
| Jan 19 2023 |
0.2125 |
-0.01263 |
-5.61% |
0.2248 |
0.2248 |
0.2085 |
269,990 |
| Jan 18 2023 |
0.225129 |
-0.00597 |
-2.58% |
0.242 |
0.246495 |
0.211 |
423,009 |
| Jan 17 2023 |
0.2311 |
-0.0089 |
-3.71% |
0.2382 |
0.26 |
0.23 |
279,867 |
| Jan 13 2023 |
0.24 |
0.0099 |
4.3% |
0.235 |
0.24 |
0.215 |
430,080 |
| Jan 12 2023 |
0.2301 |
0.0046 |
2.04% |
0.2349 |
0.239 |
0.223 |
543,405 |
| Jan 11 2023 |
0.2255 |
-0.0164 |
-6.78% |
0.2415 |
0.2482 |
0.2202 |
775,207 |
| Jan 10 2023 |
0.2419 |
-0.0035 |
-1.43% |
0.2441 |
0.25 |
0.232 |
124,088 |
| Jan 09 2023 |
0.2454 |
-0.0046 |
-1.84% |
0.237 |
0.25 |
0.237 |
132,012 |
See More Historical Prices ยป
