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