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
Website: smartforlifecorp.com
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:$0.0302
Change Percent:-0.33%
Open:$0.0302
Previous Close:$0.0302
High:$0.0305
Low:$0.0302
Volume:1,292
Last Trade Date Time:10/18/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
SMFL Chart
Last Twenty Trading Days
Date:2024-10-18
Open:$0.0302
Close:$0.0302
High:$0.0305
Low:$0.0302
Volume:1,292
Date:2024-10-17
Open:$0.035
Close:$0.0301
High:$0.0375
Low:$0.0301
Volume:198,981
Date:2024-10-16
Open:$0.0355
Close:$0.038
High:$0.038
Low:$0.0355
Volume:13,296
Date:2024-10-15
Open:$0.0421
Close:$0.035
High:$0.0432
Low:$0.0345
Volume:7,903
Date:2024-10-14
Open:$0.0427
Close:$0.0426
High:$0.05
Low:$0.0427
Volume:9,158
Date:2024-10-11
Open:$0.0526
Close:$0.0426
High:$0.0526
Low:$0.0426
Volume:6,759
Date:2024-10-10
Open:$0.0416
Close:$0.0424
High:$0.0424
Low:$0.0416
Volume:5,685
Date:2024-10-09
Open:$0.05
Close:$0.0416
High:$0.055
Low:$0.0412
Volume:7,635
Date:2024-10-08
Open:$0.0403
Close:$0.05
High:$0.05
Low:$0.0403
Volume:3,789
Date:2024-10-07
Open:$0.0402
Close:$0.0402
High:$0.0849
Low:$0.0402
Volume:51,698
Date:2024-10-04
Open:$0.0375
Close:$0.0401
High:$0.0401
Low:$0.0375
Volume:8,249
Date:2024-10-03
Open:$0.0452
Close:$0.04
High:$0.0452
Low:$0.0352
Volume:15,987
Date:2024-10-02
Open:$0.034
Close:$0.04
High:$0.04
Low:$0.034
Volume:12,714
Date:2024-10-01
Open:$0.0501
Close:$0.0551
High:$0.0551
Low:$0.0501
Volume:10,688
Date:2024-09-30
Open:$0.0879
Close:$0.0501
High:$0.09
Low:$0.0335
Volume:89,248
Date:2024-09-27
Open:$0.0339
Close:$0.088
High:$0.089
Low:$0.0305
Volume:72,126
Date:2024-09-26
Open:$0.03455
Close:$0.089
High:$0.0899
Low:$0.0285
Volume:9,185
Date:2024-09-25
Open:$0.021
Close:$0.0339
High:$0.0451
Low:$0.021
Volume:15,709
Date:2024-09-24
Open:$0.038
Close:$0.04
High:$0.05
Low:$0.0372
Volume:61,412
Date:2024-09-23
Open:$0.07
Close:$0.0371
High:$0.109
Low:$0.0351
Volume:32,546