Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 | 0.98 | 29.20% | 3.87 | 5.30 | 3.61 | 10,795,731 |
| Apr 19 2024 | 3.367 | 0.13 | 4.00% | 3.15 | 3.7093 | 2.94 | 429,266 |
| Apr 18 2024 | 3.2375 | -0.16 | -4.64% | 3.4314 | 3.815 | 2.8777 | 859,161 |
| Apr 17 2024 | 3.395 | 0.55 | 19.37% | 2.80 | 3.395 | 2.73 | 508,322 |
| Apr 16 2024 | 2.8441 | -0.03 | -0.90% | 2.8315 | 2.8945 | 2.66 | 80,842 |
| Apr 15 2024 | 2.87 | -0.46 | -13.68% | 3.36 | 3.4713 | 2.667 | 182,311 |
| Apr 12 2024 | 3.325 | -0.28 | -7.77% | 3.50 | 3.563 | 3.2368 | 83,516 |
| Apr 11 2024 | 3.605 | -0.56 | -13.45% | 3.857 | 3.99 | 3.4955 | 121,391 |
| Apr 10 2024 | 4.165 | -0.53 | -11.34% | 4.3687 | 4.445 | 3.78 | 272,168 |
| Apr 09 2024 | 4.6977 | -0.15 | -3.16% | 3.99 | 5.32 | 3.85 | 551,690 |
| Apr 08 2024 | 4.851 | 1.36 | 38.88% | 4.34 | 8.82 | 3.668 | 6,825,692 |
| Apr 05 2024 | 3.493 | -0.04 | -1.19% | 3.507 | 3.64 | 3.2746 | 82,695 |
| Apr 04 2024 | 3.535 | -0.25 | -6.64% | 3.6729 | 3.85 | 3.535 | 52,965 |
| Apr 03 2024 | 3.7863 | -0.15 | -3.75% | 4.0019 | 4.20 | 3.71 | 78,238 |
| Apr 02 2024 | 3.934 | -0.28 | -6.74% | 4.319 | 4.3393 | 3.934 | 55,266 |
| Apr 01 2024 | 4.2182 | -0.13 | -2.96% | 4.5584 | 4.753 | 4.067 | 53,401 |
| Mar 28 2024 | 4.347 | -0.23 | -5.05% | 4.55 | 4.55 | 4.06 | 110,484 |
| Mar 27 2024 | 4.578 | -0.50 | -9.79% | 4.97 | 5.1807 | 4.5535 | 82,896 |
| Mar 26 2024 | 5.075 | -0.95 | -15.70% | 5.8023 | 5.8654 | 5.04 | 127,148 |
| Mar 25 2024 | 6.02 | -0.22 | -3.60% | 7.14 | 7.35 | 5.705 | 415,814 |
| Mar 22 2024 | 6.2447 | 0.78 | 14.21% | 5.67 | 7.14 | 5.6217 | 213,372 |
| Mar 21 2024 | 5.4677 | -0.29 | -5.00% | 5.5825 | 5.733 | 5.4138 | 37,250 |
| Mar 20 2024 | 5.7554 | 0.67 | 13.25% | 5.306 | 6.09 | 5.11 | 85,037 |
| Mar 19 2024 | 5.082 | -0.27 | -5.10% | 5.3053 | 5.4439 | 5.082 | 65,898 |
| Mar 18 2024 | 5.355 | -0.04 | -0.65% | 5.39 | 5.60 | 5.1212 | 28,791 |
| Mar 15 2024 | 5.39 | -0.16 | -2.84% | 5.5475 | 5.74 | 5.32 | 19,418 |
| Mar 14 2024 | 5.5475 | -0.22 | -3.82% | 5.733 | 6.09 | 5.53 | 73,059 |
| Mar 13 2024 | 5.768 | -0.11 | -1.90% | 6.02 | 6.076 | 5.6077 | 22,038 |
| Mar 12 2024 | 5.88 | 0.00 | 0.00% | 6.02 | 6.16 | 5.53 | 25,522 |
| Mar 11 2024 | 5.88 | -0.57 | -8.79% | 6.65 | 6.706 | 5.747 | 37,020 |
| Mar 08 2024 | 6.447 | -0.56 | -7.94% | 7.00 | 7.1925 | 6.447 | 89,038 |
| Mar 07 2024 | 7.0028 | 0.28 | 4.21% | 7.21 | 7.6272 | 6.825 | 65,514 |
| Mar 06 2024 | 6.72 | 0.28 | 4.30% | 6.51 | 7.49 | 6.51 | 68,726 |
| Mar 05 2024 | 6.4428 | -0.03 | -0.51% | 6.51 | 6.839 | 5.95 | 63,006 |
| Mar 04 2024 | 6.4757 | -1.78 | -21.60% | 7.84 | 7.9037 | 6.4407 | 54,896 |
| Mar 01 2024 | 8.26 | -0.84 | -9.23% | 8.26 | 9.0223 | 8.12 | 43,538 |
| Feb 29 2024 | 9.10 | 0.70 | 8.33% | 7.98 | 9.66 | 7.84 | 235,649 |
| Feb 28 2024 | 8.40 | 1.57 | 22.95% | 7.00 | 9.66 | 6.587 | 148,591 |
| Feb 27 2024 | 6.832 | -0.10 | -1.40% | 6.86 | 7.35 | 6.4113 | 57,976 |
| Feb 26 2024 | 6.9293 | 0.90 | 14.84% | 6.16 | 7.07 | 5.6798 | 76,541 |
| Feb 23 2024 | 6.034 | 0.57 | 10.50% | 5.3193 | 6.769 | 5.11 | 35,156 |
| Feb 22 2024 | 5.4607 | -0.10 | -1.75% | 5.376 | 5.6777 | 5.18 | 102,172 |
| Feb 21 2024 | 5.558 | -0.04 | -0.74% | 5.5454 | 6.048 | 5.4726 | 30,546 |
| Feb 20 2024 | 5.5993 | 0.21 | 3.88% | 5.39 | 5.8093 | 5.39 | 15,428 |
| Feb 16 2024 | 5.39 | -0.14 | -2.53% | 5.60 | 5.81 | 5.39 | 25,906 |
| Feb 15 2024 | 5.53 | -0.20 | -3.41% | 5.8093 | 5.95 | 5.3963 | 17,552 |
| Feb 14 2024 | 5.7253 | -0.57 | -9.12% | 6.111 | 6.30 | 5.6154 | 12,991 |
| Feb 13 2024 | 6.30 | -0.35 | -5.26% | 6.37 | 6.79 | 6.0424 | 17,906 |
| Feb 12 2024 | 6.65 | -0.49 | -6.86% | 7.14 | 7.14 | 6.30 | 12,083 |
| Feb 09 2024 | 7.14 | 0.35 | 5.17% | 6.79 | 7.28 | 6.79 | 13,727 |
| Feb 08 2024 | 6.7893 | 0.14 | 2.09% | 7.00 | 7.00 | 6.30 | 13,078 |
| Feb 07 2024 | 6.65 | 0.23 | 3.52% | 6.37 | 6.8152 | 6.23 | 28,537 |
| Feb 06 2024 | 6.4239 | -0.72 | -10.03% | 7.14 | 7.14 | 6.0053 | 37,668 |
| Feb 05 2024 | 7.14 | -0.81 | -10.13% | 8.33 | 8.96 | 6.44 | 218,331 |
| Feb 02 2024 | 7.945 | -0.18 | -2.16% | 8.12 | 8.33 | 7.70 | 8,434 |
| Feb 01 2024 | 8.12 | -0.98 | -10.77% | 9.03 | 10.0093 | 7.56 | 58,247 |
| Jan 31 2024 | 9.10 | -1.90 | -17.29% | 10.71 | 11.13 | 8.8207 | 79,466 |
| Jan 30 2024 | 11.0019 | 0.33 | 3.12% | 10.71 | 11.48 | 10.50 | 38,324 |
| Jan 29 2024 | 10.6687 | 0.45 | 4.39% | 10.01 | 10.78 | 9.80 | 9,692 |
