home / stock / smfl / smfl quote
Last: | $2.85 |
---|---|
Change Percent: | 1.77% |
Open: | $2.77 |
Close: | $2.85 |
High: | $3.65 |
Low: | $2.77 |
Volume: | 1,072,064 |
Last Trade Date Time: | 05/15/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$2.85 | $2.77 | $2.85 | $3.65 | $2.77 | 1,072,064 | 05-15-2024 |
$2.82 | $2.9 | $2.82 | $2.95 | $2.77 | 264,645 | 05-14-2024 |
$2.7 | $3.25 | $2.7 | $3.39 | $2.7 | 320,143 | 05-13-2024 |
$3.35 | $3.11 | $3.35 | $4.1 | $3.11 | 1,286,188 | 05-10-2024 |
$3.08 | $3.16 | $3.08 | $3.3 | $3.0501 | 127,937 | 05-09-2024 |
$3.16 | $3.22 | $3.16 | $3.3299 | $3.06 | 220,197 | 05-08-2024 |
$3.18 | $3.27 | $3.18 | $3.5399 | $3.15 | 389,306 | 05-07-2024 |
$3.37 | $3.52 | $3.37 | $3.7 | $3.15 | 413,581 | 05-06-2024 |
$3.58 | $3.32 | $3.58 | $5.15 | $3.262 | 3,301,841 | 05-03-2024 |
$3.32 | $3.27 | $3.32 | $3.58 | $3.1301 | 144,872 | 05-02-2024 |
$3.2 | $3.17 | $3.2 | $3.3399 | $3 | 167,244 | 05-01-2024 |
$3.14 | $3.67 | $3.14 | $3.8236 | $2.91 | 328,732 | 04-30-2024 |
$3.85 | $3.95 | $3.85 | $3.9699 | $3.65 | 268,548 | 04-29-2024 |
$4.05 | $3.46 | $4.05 | $4.24 | $3.41 | 582,906 | 04-26-2024 |
$3.5 | $3.95 | $3.5 | $4.0999 | $3.24 | 596,702 | 04-25-2024 |
$4.36 | $4.75 | $4.36 | $4.77 | $4.01 | 677,551 | 04-24-2024 |
$4.68 | $6.65 | $4.68 | $7.13 | $3.88 | 15,535,152 | 04-23-2024 |
$4.35 | $3.87 | $4.35 | $5.3 | $3.62 | 10,939,825 | 04-22-2024 |
$0.481 | $0.45 | $0.481 | $0.5299 | $0.42 | 3,013,893 | 04-19-2024 |
$0.4625 | $0.4902 | $0.4625 | $0.545 | $0.4111 | 6,068,348 | 04-18-2024 |
News, Short Squeeze, Breakout and More Instantly...
Smart for Life Inc. Company Name:
SMFL Stock Symbol:
NASDAQ Market:
LA JOLLA, Calif., May 13, 2024 (GLOBE NEWSWIRE) -- Nano ® Hearing Aids, an innovator and global leader in the hearing aid industry, proudly announces the appointment of Ryan F. Zackon as its Chief Executive Officer. Mr. Zackon brings over a decade of global CPG experience to Nano &...
MIAMI, May 10, 2024 (GLOBE NEWSWIRE) -- Smart for Life, Inc. (NASDAQ:SMFL) ("Smart for Life" or the "Company"), a distinguished leader in the He...
MIAMI, May 10, 2024 (GLOBE NEWSWIRE) -- Smart for Life, Inc. (Nasdaq: SMFL) (“Smart for Life” or the “Company”), a distinguished leader in the Health & Wellness sector specializing in the marketing and manufacturing of nutritional supplements and foods, today annou...