Smart for Life, Inc. (SMFL)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 3.0000 | 3.2199 | 2.9500 | 3.1800 | 3.1800 | 196,064 |
| 24 Jun 2024 | 3.1400 | 3.2500 | 2.9200 | 2.9600 | 2.9600 | 222,900 |
| 21 Jun 2024 | 3.4500 | 3.6900 | 3.1300 | 3.2400 | 3.2400 | 305,800 |
| 20 Jun 2024 | 3.1100 | 3.8100 | 3.1100 | 3.3200 | 3.3200 | 1,065,100 |
| 18 Jun 2024 | 3.7400 | 3.7500 | 3.0700 | 3.2400 | 3.2400 | 785,900 |
| 17 Jun 2024 | 3.5000 | 3.9800 | 3.1500 | 3.7500 | 3.7500 | 3,463,600 |
| 14 Jun 2024 | 3.0900 | 3.5500 | 3.0300 | 3.2400 | 3.2400 | 1,150,100 |
| 13 Jun 2024 | 2.8800 | 3.2100 | 2.8150 | 3.0700 | 3.0700 | 353,900 |
| 12 Jun 2024 | 3.0900 | 3.1900 | 2.8600 | 2.8600 | 2.8600 | 198,800 |
| 11 Jun 2024 | 2.7800 | 3.2500 | 2.7800 | 3.1500 | 3.1500 | 334,400 |
| 10 Jun 2024 | 2.8000 | 3.0500 | 2.5500 | 2.8400 | 2.8400 | 268,700 |
| 07 Jun 2024 | 2.8200 | 2.8900 | 2.5900 | 2.7500 | 2.7500 | 297,800 |
| 06 Jun 2024 | 3.1200 | 3.2500 | 2.8200 | 2.8300 | 2.8300 | 439,900 |
| 05 Jun 2024 | 3.3300 | 3.4000 | 3.0600 | 3.2300 | 3.2300 | 299,500 |
| 04 Jun 2024 | 3.0500 | 3.3200 | 3.0400 | 3.1500 | 3.1500 | 342,800 |
| 03 Jun 2024 | 3.3000 | 3.5000 | 3.0600 | 3.2500 | 3.2500 | 827,800 |
| 31 May 2024 | 4.1600 | 4.3000 | 3.1910 | 3.4500 | 3.4500 | 2,765,600 |
| 30 May 2024 | 7.0400 | 7.6800 | 5.1400 | 5.9700 | 5.9700 | 34,589,000 |
| 29 May 2024 | 3.7600 | 4.0500 | 3.4500 | 3.9100 | 3.9100 | 1,927,900 |
| 28 May 2024 | 3.2500 | 3.4390 | 3.0100 | 3.3500 | 3.3500 | 490,400 |
| 24 May 2024 | 3.3400 | 4.0900 | 2.9000 | 3.0700 | 3.0700 | 4,365,900 |
| 23 May 2024 | 2.8900 | 3.0900 | 2.7100 | 2.7700 | 2.7700 | 321,500 |
| 22 May 2024 | 3.0900 | 3.1500 | 2.8500 | 2.9800 | 2.9800 | 319,300 |
| 21 May 2024 | 2.9800 | 3.4240 | 2.9300 | 3.0700 | 3.0700 | 500,300 |
| 20 May 2024 | 3.0500 | 3.0700 | 2.9200 | 3.0500 | 3.0500 | 127,400 |
| 17 May 2024 | 2.9600 | 3.1700 | 2.9000 | 3.0600 | 3.0600 | 201,100 |
| 16 May 2024 | 3.0700 | 3.1890 | 2.8000 | 3.0000 | 3.0000 | 525,200 |
| 15 May 2024 | 2.7700 | 3.6500 | 2.7700 | 2.8500 | 2.8500 | 1,083,500 |
| 14 May 2024 | 2.9000 | 2.9500 | 2.7700 | 2.8200 | 2.8200 | 269,700 |
| 13 May 2024 | 3.2500 | 3.3900 | 2.7000 | 2.7000 | 2.7000 | 320,100 |
| 10 May 2024 | 3.1100 | 4.1000 | 3.1100 | 3.3500 | 3.3500 | 1,286,200 |
| 09 May 2024 | 3.1600 | 3.3000 | 3.0500 | 3.0800 | 3.0800 | 127,900 |
| 08 May 2024 | 3.2200 | 3.3300 | 3.0600 | 3.1600 | 3.1600 | 225,500 |
| 07 May 2024 | 3.2700 | 3.5400 | 3.1500 | 3.1800 | 3.1800 | 389,300 |
| 06 May 2024 | 3.5200 | 3.7000 | 3.1500 | 3.3700 | 3.3700 | 424,000 |
| 03 May 2024 | 3.3200 | 5.1500 | 3.2620 | 3.5800 | 3.5800 | 3,301,800 |
| 02 May 2024 | 3.2700 | 3.5800 | 3.1300 | 3.3200 | 3.3200 | 144,900 |
| 01 May 2024 | 3.1700 | 3.3400 | 3.0000 | 3.2000 | 3.2000 | 170,200 |
| 30 Apr 2024 | 3.6700 | 3.8240 | 2.9100 | 3.1400 | 3.1400 | 328,700 |
| 29 Apr 2024 | 3.9500 | 3.9700 | 3.6500 | 3.8500 | 3.8500 | 268,500 |
| 26 Apr 2024 | 3.4600 | 4.2400 | 3.4100 | 4.0500 | 4.0500 | 582,900 |
| 25 Apr 2024 | 3.9500 | 4.1000 | 3.2400 | 3.5000 | 3.5000 | 596,700 |
| 24 Apr 2024 | 4.7500 | 4.7700 | 4.0100 | 4.3600 | 4.3600 | 699,600 |
| 23 Apr 2024 | 6.6500 | 7.1300 | 3.8800 | 4.6800 | 4.6800 | 15,828,000 |
| 22 Apr 2024 | 3.8700 | 5.3000 | 3.6200 | 4.3500 | 4.3500 | 10,939,800 |
| 22 Apr 2024 | 1:7 Stock split | |||||
| 19 Apr 2024 | 3.1500 | 3.7100 | 2.9400 | 3.3670 | 3.3670 | 430,557 |
| 18 Apr 2024 | 3.4300 | 3.8150 | 2.8770 | 3.2410 | 3.2410 | 866,900 |
| 17 Apr 2024 | 2.8000 | 3.3950 | 2.7300 | 3.3950 | 3.3950 | 660,814 |
| 16 Apr 2024 | 2.8350 | 2.8980 | 2.6600 | 2.8420 | 2.8420 | 81,371 |
| 15 Apr 2024 | 3.3600 | 3.4720 | 2.6670 | 2.8700 | 2.8700 | 183,914 |
| 12 Apr 2024 | 3.5000 | 3.5630 | 3.2340 | 3.3250 | 3.3250 | 83,914 |
| 11 Apr 2024 | 3.8570 | 3.9760 | 3.4930 | 3.6050 | 3.6050 | 121,971 |
| 10 Apr 2024 | 4.3680 | 4.4450 | 3.7800 | 4.1650 | 4.1650 | 272,529 |
| 09 Apr 2024 | 3.9900 | 5.3200 | 3.8500 | 4.6970 | 4.6970 | 559,371 |
| 08 Apr 2024 | 4.3400 | 8.8200 | 3.6680 | 4.8510 | 4.8510 | 6,852,900 |
| 05 Apr 2024 | 3.5070 | 3.6400 | 3.2760 | 3.4930 | 3.4930 | 83,771 |
| 04 Apr 2024 | 3.6750 | 3.8500 | 3.5350 | 3.5350 | 3.5350 | 52,986 |
| 03 Apr 2024 | 4.0040 | 4.2000 | 3.7100 | 3.7870 | 3.7870 | 79,114 |
| 02 Apr 2024 | 4.3190 | 4.3400 | 3.9340 | 3.9340 | 3.9340 | 56,286 |
| 01 Apr 2024 | 4.5570 | 4.7530 | 4.0670 | 4.2210 | 4.2210 | 56,757 |
| 28 Mar 2024 | 4.5500 | 4.5500 | 4.0600 | 4.3470 | 4.3470 | 110,414 |
| 27 Mar 2024 | 4.9700 | 5.1800 | 4.5570 | 4.5780 | 4.5780 | 83,200 |
| 26 Mar 2024 | 5.8030 | 5.8660 | 5.0400 | 5.0750 | 5.0750 | 127,900 |
| 25 Mar 2024 | 7.1400 | 7.3500 | 5.7050 | 6.0200 | 6.0200 | 417,614 |
| 22 Mar 2024 | 5.6210 | 7.1400 | 5.6210 | 6.2440 | 6.2440 | 216,057 |
| 21 Mar 2024 | 5.5860 | 5.7330 | 5.4110 | 5.4670 | 5.4670 | 37,729 |
| 20 Mar 2024 | 5.3060 | 6.0900 | 5.1100 | 5.7540 | 5.7540 | 86,043 |
| 19 Mar 2024 | 5.3060 | 5.4460 | 5.0820 | 5.0820 | 5.0820 | 66,057 |
| 18 Mar 2024 | 5.3900 | 5.6000 | 5.1240 | 5.3550 | 5.3550 | 28,829 |
| 15 Mar 2024 | 5.5510 | 5.7400 | 5.3200 | 5.3900 | 5.3900 | 19,614 |
| 14 Mar 2024 | 5.7330 | 6.0900 | 5.5300 | 5.5510 | 5.5510 | 73,157 |
| 13 Mar 2024 | 6.0200 | 6.0760 | 5.6070 | 5.7680 | 5.7680 | 22,800 |
| 12 Mar 2024 | 6.0200 | 6.1600 | 5.5300 | 5.8800 | 5.8800 | 25,529 |
| 11 Mar 2024 | 6.6500 | 6.7060 | 5.7470 | 5.8800 | 5.8800 | 38,286 |
| 08 Mar 2024 | 7.0000 | 7.1960 | 6.4470 | 6.4470 | 6.4470 | 89,171 |
| 07 Mar 2024 | 7.2100 | 7.6300 | 6.8250 | 7.0000 | 7.0000 | 65,514 |
| 06 Mar 2024 | 6.5100 | 7.4900 | 6.5100 | 6.7200 | 6.7200 | 72,743 |
| 05 Mar 2024 | 6.5100 | 6.8390 | 5.9500 | 6.4400 | 6.4400 | 63,314 |
| 04 Mar 2024 | 7.8400 | 7.9030 | 6.4400 | 6.4750 | 6.4750 | 55,214 |
| 01 Mar 2024 | 8.2600 | 9.0230 | 8.1200 | 8.2600 | 8.2600 | 43,686 |
| 29 Feb 2024 | 7.9800 | 9.6600 | 7.8400 | 9.1000 | 9.1000 | 237,271 |
| 28 Feb 2024 | 7.0000 | 9.6600 | 6.5870 | 8.4000 | 8.4000 | 171,900 |
| 27 Feb 2024 | 6.8600 | 7.3500 | 6.4120 | 6.8320 | 6.8320 | 58,314 |
| 26 Feb 2024 | 6.1600 | 7.0700 | 5.6770 | 6.9300 | 6.9300 | 76,514 |
| 23 Feb 2024 | 5.3200 | 6.7690 | 5.1100 | 6.0340 | 6.0340 | 35,229 |
| 22 Feb 2024 | 5.3760 | 5.6770 | 5.1800 | 5.4600 | 5.4600 | 102,471 |
| 21 Feb 2024 | 5.6910 | 6.0480 | 5.4740 | 5.5580 | 5.5580 | 45,200 |
| 20 Feb 2024 | 5.3900 | 5.8100 | 5.3900 | 5.6000 | 5.6000 | 15,500 |
| 16 Feb 2024 | 5.6000 | 5.8100 | 5.3900 | 5.3900 | 5.3900 | 25,929 |
| 15 Feb 2024 | 5.8100 | 5.9500 | 5.3970 | 5.5300 | 5.5300 | 17,686 |
| 14 Feb 2024 | 6.0270 | 6.3000 | 5.6140 | 5.7260 | 5.7260 | 13,143 |
| 13 Feb 2024 | 6.3700 | 6.7900 | 6.0410 | 6.3000 | 6.3000 | 18,043 |
| 12 Feb 2024 | 7.1400 | 7.1400 | 6.3000 | 6.6500 | 6.6500 | 12,086 |
| 09 Feb 2024 | 6.7900 | 7.2800 | 6.7900 | 7.1400 | 7.1400 | 14,286 |
| 08 Feb 2024 | 7.0000 | 7.0000 | 6.3000 | 6.7900 | 6.7900 | 13,243 |
| 07 Feb 2024 | 6.3700 | 6.8180 | 6.2300 | 6.6500 | 6.6500 | 28,786 |
| 06 Feb 2024 | 7.1400 | 7.1400 | 6.0060 | 6.4260 | 6.4260 | 38,114 |
| 05 Feb 2024 | 8.3300 | 8.9600 | 6.4400 | 7.1400 | 7.1400 | 219,171 |
| 02 Feb 2024 | 8.1200 | 8.3300 | 7.7000 | 7.9450 | 7.9450 | 8,443 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.