Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Smart for Life, Inc. - Common Stock (NQ: SMFL )

2.050 +0.050 (+2.50%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 2.080 2.250 1.840 2.000 851,927 -0.11(-5.21%)
Jul 23, 2024 2.100 3.310 2.060 2.110 10,641,818 +0.19(+9.90%)
Jul 22, 2024 2.000 2.000 1.750 1.920 701,758 -0.07(-3.52%)
Jul 19, 2024 2.070 2.085 1.920 1.990 144,568 +0.00(+0.00%)
Jul 18, 2024 2.330 2.380 1.830 1.990 361,865 -0.36(-15.32%)
Jul 17, 2024 2.350 2.480 2.300 2.350 240,275 -0.01(-0.42%)
Jul 16, 2024 2.550 2.610 2.280 2.360 121,393 -0.23(-8.88%)
Jul 15, 2024 2.600 2.630 2.480 2.590 196,884 +0.00(+0.00%)
Jul 12, 2024 2.540 2.690 2.530 2.590 127,647 -0.04(-1.52%)
Jul 11, 2024 2.720 2.830 2.440 2.630 319,609 -0.01(-0.38%)
Jul 10, 2024 2.450 2.810 2.340 2.640 321,600 +0.10(+3.94%)
Jul 09, 2024 2.410 3.080 2.260 2.540 955,290 +0.28(+12.39%)
Jul 08, 2024 2.710 2.710 2.210 2.260 311,944 -0.31(-12.06%)
Jul 05, 2024 2.670 2.690 2.460 2.570 219,900 -0.15(-5.51%)
Jul 03, 2024 2.760 2.800 2.650 2.720 84,648 -0.08(-2.86%)
Jul 02, 2024 2.700 2.880 2.600 2.800 228,905 +0.07(+2.56%)
Jul 01, 2024 2.970 3.000 2.680 2.730 306,334 -0.23(-7.77%)
Jun 28, 2024 2.940 3.020 2.800 2.960 213,153 +0.11(+3.86%)
Jun 27, 2024 3.030 3.120 2.840 2.850 307,490 -0.24(-7.77%)
Jun 26, 2024 3.000 3.150 2.950 3.090 223,092 -0.09(-2.83%)
Jun 25, 2024 3.000 3.240 2.950 3.180 200,881 +0.22(+7.43%)
Jun 24, 2024 3.140 3.250 2.920 2.960 221,876 -0.28(-8.64%)
Jun 21, 2024 3.450 3.690 3.130 3.240 305,782 -0.08(-2.41%)
Jun 20, 2024 3.110 3.810 3.110 3.320 1,052,418 +0.08(+2.47%)
Jun 18, 2024 3.740 3.750 3.070 3.240 785,868 -0.51(-13.60%)
Jun 17, 2024 3.500 3.980 3.150 3.750 3,402,393 +0.51(+15.74%)
Jun 14, 2024 3.090 3.550 3.030 3.240 1,150,135 +0.17(+5.54%)
Jun 13, 2024 2.880 3.210 2.815 3.070 353,599 +0.21(+7.34%)
Jun 12, 2024 3.090 3.190 2.860 2.860 198,720 -0.29(-9.21%)
Jun 11, 2024 2.780 3.250 2.780 3.150 332,352 +0.31(+10.92%)
Jun 10, 2024 2.800 3.050 2.550 2.840 268,545 +0.09(+3.27%)
Jun 07, 2024 2.820 2.890 2.590 2.750 297,777 -0.08(-2.83%)
Jun 06, 2024 3.120 3.250 2.820 2.830 435,923 -0.40(-12.38%)
Jun 05, 2024 3.330 3.400 3.060 3.230 283,371 +0.08(+2.54%)
Jun 04, 2024 3.050 3.320 3.040 3.150 330,119 -0.10(-3.08%)
Jun 03, 2024 3.300 3.500 3.060 3.250 825,262 -0.20(-5.80%)
May 31, 2024 4.160 4.300 3.191 3.450 2,765,586 -2.52(-42.21%)
May 30, 2024 7.040 7.680 5.140 5.970 34,546,900 +2.06(+52.69%)
May 29, 2024 3.760 4.050 3.450 3.910 1,672,341 +0.56(+16.72%)
May 28, 2024 3.250 3.439 3.010 3.350 455,656 +0.28(+9.12%)
May 24, 2024 3.340 4.090 2.900 3.070 4,391,904 +0.30(+10.83%)
May 23, 2024 2.890 3.090 2.710 2.770 304,579 -0.21(-7.05%)
May 22, 2024 3.090 3.150 2.850 2.980 318,141 -0.09(-2.93%)
May 21, 2024 2.980 3.424 2.930 3.070 493,872 +0.02(+0.66%)
May 20, 2024 3.050 3.070 2.920 3.050 126,508 -0.01(-0.33%)
May 17, 2024 2.960 3.170 2.900 3.060 201,134 +0.06(+2.00%)
May 16, 2024 3.070 3.189 2.800 3.000 524,579 +0.15(+5.26%)
May 15, 2024 2.770 3.650 2.770 2.850 1,081,234 +0.03(+1.06%)
May 14, 2024 2.900 2.950 2.770 2.820 269,381 +0.12(+4.44%)
May 13, 2024 3.250 3.390 2.700 2.700 319,343 -0.65(-19.40%)
May 10, 2024 3.110 4.100 3.110 3.350 1,286,188 +0.27(+8.77%)
May 09, 2024 3.160 3.300 3.050 3.080 127,312 -0.08(-2.53%)
May 08, 2024 3.220 3.330 3.060 3.160 224,114 -0.02(-0.63%)
May 07, 2024 3.270 3.540 3.150 3.180 386,477 -0.19(-5.64%)
May 06, 2024 3.520 3.700 3.150 3.370 416,094 -0.21(-5.87%)
May 03, 2024 3.320 5.150 3.262 3.580 3,301,844 +0.26(+7.83%)
May 02, 2024 3.270 3.580 3.130 3.320 144,532 +0.12(+3.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.