Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Smart for Life Inc | SMFL | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
0.65 | 0.58 | 0.65 | 0.621 | 0.654 |
SMFL Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.7975 | 1.05 | 0.58 | 0.8253941 | 1,227,075 | -0.1765 | -22.13% |
1 Month | 1.14 | 1.38 | 0.58 | 0.9100352 | 648,568 | -0.519 | -45.53% |
3 Months | 2.09 | 2.54 | 0.58 | 1.33 | 648,333 | -1.47 | -70.29% |
6 Months | 2.4603 | 5.60 | 0.332 | 1.62 | 1,585,868 | -1.84 | -74.76% |
1 Year | 66.87 | 73.125 | 0.332 | 11.24 | 1,279,928 | -66.25 | -99.07% |
3 Years | 1,350.00 | 1,462.50 | 0.332 | 205.27 | 1,287,493 | -1,349.38 | -99.95% |
5 Years | 1,350.00 | 1,462.50 | 0.332 | 205.27 | 1,287,493 | -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 |