home / stock / smfl / smfl quote
Last: | $4.05 |
---|---|
Change Percent: | 1.14% |
Open: | $3.46 |
Close: | $4.05 |
High: | $4.24 |
Low: | $3.41 |
Volume: | 579,872 |
Last Trade Date Time: | 04/26/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$4.05 | $3.46 | $4.05 | $4.24 | $3.41 | 579,872 | 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 |
$0.485 | $0.4 | $0.485 | $0.485 | $0.39 | 4,625,703 | 04-17-2024 |
$0.4063 | $0.4045 | $0.4063 | $0.4135 | $0.38 | 569,632 | 04-16-2024 |
$0.41 | $0.48 | $0.41 | $0.4959 | $0.381 | 1,287,362 | 04-15-2024 |
$0.475 | $0.5 | $0.475 | $0.509 | $0.4624 | 587,447 | 04-12-2024 |
$0.515 | $0.551 | $0.515 | $0.5679 | $0.49935 | 853,756 | 04-11-2024 |
$0.595 | $0.6241 | $0.595 | $0.635 | $0.54 | 1,907,664 | 04-10-2024 |
$0.6711 | $0.57 | $0.6711 | $0.76 | $0.55 | 3,915,561 | 04-09-2024 |
$0.693 | $0.62 | $0.693 | $1.26 | $0.524 | 47,970,275 | 04-08-2024 |
$0.499 | $0.501 | $0.499 | $0.52 | $0.4678 | 586,408 | 04-05-2024 |
$0.505 | $0.5247 | $0.505 | $0.55 | $0.505 | 370,880 | 04-04-2024 |
$0.5409 | $0.5717 | $0.5409 | $0.6 | $0.53 | 553,830 | 04-03-2024 |
$0.562 | $0.617 | $0.562 | $0.6199 | $0.562 | 394,017 | 04-02-2024 |
$0.6026 | $0.6512 | $0.6026 | $0.679 | $0.581 | 397,288 | 04-01-2024 |
News, Short Squeeze, Breakout and More Instantly...
Smart for Life Inc. Company Name:
SMFL Stock Symbol:
NASDAQ Market:
MIAMI, April 26, 2024 (GLOBE NEWSWIRE) -- Smart for Life, Inc. (Nasdaq: SMFL) (“Smart for Life” or the “Company”), a global leader in the Health & Wellness sector marketing and manufacturing nutritional supplements and foods, today announced the release of a white ...
MIAMI, April 24, 2024 (GLOBE NEWSWIRE) -- Smart for Life, Inc. (NASDAQ:SMFL) ("Smart for Life" or the "Company"), a global leader in the Health ...
MIAMI, April 24, 2024 (GLOBE NEWSWIRE) -- Smart for Life, Inc. (Nasdaq: SMFL) (“Smart for Life” or the “Company”), a global leader in the Health & Wellness sector marketing and manufacturing nutritional supplements and foods, announced today that it has appointed D...