SMFL Quote, Trading Chart, Smart for Life Inc.

home / stock / smfl / smfl quote

Stock Information
Company Name: Smart for Life Inc.
Stock Symbol: SMFL
Market: NASDAQ
Menu
SMFL SMFL Quote SMFL Short SMFL News SMFL Articles SMFL Message Board
Get SMFL Alerts

News, Short Squeeze, Breakout and More Instantly...
SMFL Quote
Last:$2.96
Change Percent:-3.16%
Open:$2.94
Previous Close:$2.96
High:$3.02
Low:$2.8
Volume:209,908
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
SMFL Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$2.94
Close:$2.96
High:$3.02
Low:$2.8
Volume:209,908
Date:2024-06-27
Open:$3.03
Close:$2.85
High:$3.12
Low:$2.84
Volume:308,266
Date:2024-06-26
Open:$3
Close:$3.09
High:$3.15
Low:$2.95
Volume:234,078
Date:2024-06-25
Open:$3
Close:$3.18
High:$3.24
Low:$2.95
Volume:201,399
Date:2024-06-24
Open:$3.14
Close:$2.96
High:$3.25
Low:$2.92
Volume:222,914
Date:2024-06-21
Open:$3.45
Close:$3.24
High:$3.69
Low:$3.13
Volume:305,782
Date:2024-06-20
Open:$3.11
Close:$3.32
High:$3.81
Low:$3.11
Volume:1,065,089
Date:2024-06-19
Open:$3.74
Close:$3.24
High:$3.75
Low:$3.07
Volume:785,868
Date:2024-06-18
Open:$3.74
Close:$3.24
High:$3.75
Low:$3.07
Volume:785,868
Date:2024-06-17
Open:$3.5
Close:$3.75
High:$3.98
Low:$3.15
Volume:3,463,583
Date:2024-06-14
Open:$3.09
Close:$3.24
High:$3.55
Low:$3.03
Volume:1,150,135
Date:2024-06-13
Open:$2.88
Close:$3.07
High:$3.21
Low:$2.815
Volume:353,861
Date:2024-06-12
Open:$3.09
Close:$2.86
High:$3.1899
Low:$2.86
Volume:198,802
Date:2024-06-11
Open:$2.78
Close:$3.15
High:$3.25
Low:$2.78
Volume:334,370
Date:2024-06-10
Open:$2.8
Close:$2.84
High:$3.0499
Low:$2.55
Volume:268,689
Date:2024-06-07
Open:$2.82
Close:$2.75
High:$2.89
Low:$2.59
Volume:297,777
Date:2024-06-06
Open:$3.12
Close:$2.83
High:$3.25
Low:$2.82
Volume:439,941
Date:2024-06-05
Open:$3.33
Close:$3.23
High:$3.4
Low:$3.06
Volume:299,547
Date:2024-06-04
Open:$3.05
Close:$3.15
High:$3.32
Low:$3.04
Volume:342,800
Date:2024-06-03
Open:$3.3
Close:$3.25
High:$3.5
Low:$3.06
Volume:827,792