Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

3.240 +0.170 (+5.54%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	223,896	-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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

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

Historical Prices