SMFL

Smart for Life Inc
0.1872
-0.0028 (-1.47%)
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 Week0.200.21830.18120.2014199558,343-0.0128-6.4%
1 Month0.23490.280.1750.2104194957,674-0.0477-20.31%
3 Months0.450.450.1750.2258627403,905-0.2628-58.4%
6 Months0.640.67550.1750.3705462331,063-0.4528-70.75%
1 Year3.003.250.1750.84967581,432,241-2.81-93.76%
3 Years3.003.250.1750.84967581,432,241-2.81-93.76%
5 Years3.003.250.1750.84967581,432,241-2.81-93.76%

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