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 )

3.450 -2.520 (-42.21%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	1.080	1.400	0.9900	1.270	837,396	+0.24(+23.30%)
Aug 30, 2023	1.070	1.100	1.000	1.030	95,080	-0.07(-6.79%)
Aug 29, 2023	1.180	1.200	1.030	1.105	193,683	-0.12(-9.58%)
Aug 28, 2023	1.300	1.369	1.180	1.222	79,067	-0.08(-5.99%)
Aug 25, 2023	1.250	1.469	1.180	1.300	93,132	+0.01(+0.78%)
Aug 24, 2023	1.430	1.430	1.260	1.290	62,653	-0.12(-8.51%)
Aug 23, 2023	1.500	1.580	1.290	1.410	115,338	-0.13(-8.44%)
Aug 22, 2023	1.530	1.730	1.530	1.540	87,094	-0.02(-1.28%)
Aug 21, 2023	1.600	1.621	1.550	1.560	34,346	-0.02(-1.27%)
Aug 18, 2023	1.570	1.630	1.514	1.580	71,860	-0.04(-2.47%)
Aug 17, 2023	1.610	2.050	1.510	1.620	849,025	+0.01(+0.62%)
Aug 16, 2023	1.630	1.720	1.570	1.610	75,213	-0.06(-3.88%)
Aug 15, 2023	1.580	1.720	1.510	1.675	102,729	+0.05(+2.76%)
Aug 14, 2023	1.670	1.700	1.570	1.630	56,857	-0.07(-4.12%)
Aug 11, 2023	1.800	1.870	1.650	1.700	174,854	-0.15(-8.10%)
Aug 10, 2023	2.090	2.180	1.750	1.850	292,671	-0.28(-13.15%)
Aug 09, 2023	2.120	2.540	1.990	2.130	839,003	-0.02(-0.93%)
Aug 08, 2023	1.970	2.450	1.960	2.150	471,048	-0.09(-4.19%)
Aug 07, 2023	1.820	2.400	1.730	2.244	1,530,566	+0.43(+23.98%)
Aug 04, 2023	1.870	2.020	1.803	1.810	215,528	-0.07(-3.72%)
Aug 03, 2023	2.050	2.050	1.830	1.880	227,977	-0.21(-10.05%)
Aug 02, 2023	2.210	2.350	1.640	2.090	1,928,649	+0.08(+3.98%)
Aug 01, 2023	1.980	2.280	1.893	2.010	303,613	-0.02(-0.93%)
Jul 31, 2023	2.099	2.099	1.953	2.029	36,338	-0.07(-3.11%)
Jul 28, 2023	2.070	2.250	1.890	2.094	396,807	+0.20(+10.78%)
Jul 27, 2023	2.010	2.177	1.849	1.890	284,978	+0.00(+0.00%)
Jul 26, 2023	1.920	1.944	1.831	1.890	13,698	+0.02(+0.82%)
Jul 25, 2023	2.016	2.016	1.875	1.875	26,591	-0.05(-2.50%)
Jul 24, 2023	1.921	1.950	1.846	1.923	22,421	-0.03(-1.54%)
Jul 21, 2023	1.980	2.025	1.875	1.953	14,070	-0.05(-2.35%)
Jul 20, 2023	1.890	2.066	1.803	2.000	69,560	+0.10(+5.41%)
Jul 19, 2023	1.848	1.950	1.848	1.897	27,182	+0.04(+2.02%)
Jul 18, 2023	1.920	1.980	1.800	1.860	29,193	-0.07(-3.43%)
Jul 17, 2023	2.013	2.013	1.898	1.926	41,437	-0.02(-1.20%)
Jul 14, 2023	2.094	2.102	1.899	1.949	109,003	-0.15(-7.04%)
Jul 13, 2023	2.130	2.160	2.070	2.097	49,752	-0.05(-2.22%)
Jul 12, 2023	2.220	2.217	2.070	2.145	45,811	+0.04(+1.97%)
Jul 11, 2023	2.160	2.250	2.070	2.103	39,824	-0.03(-1.39%)
Jul 10, 2023	2.190	2.186	2.070	2.133	57,637	-0.01(-0.56%)
Jul 07, 2023	2.160	2.235	2.094	2.145	35,650	-0.04(-1.95%)
Jul 06, 2023	2.237	2.309	2.010	2.188	61,342	-0.06(-2.77%)
Jul 05, 2023	2.310	2.398	2.220	2.250	88,960	-0.15(-6.17%)
Jul 03, 2023	2.370	2.400	2.317	2.398	22,270	+0.09(+3.81%)
Jun 30, 2023	2.430	2.460	2.310	2.310	29,571	-0.06(-2.53%)
Jun 29, 2023	2.550	2.567	2.340	2.370	32,376	-0.14(-5.62%)
Jun 28, 2023	2.559	2.610	2.460	2.511	14,209	-0.01(-0.36%)
Jun 27, 2023	2.640	2.700	2.462	2.520	33,487	-0.10(-4.00%)
Jun 26, 2023	2.730	2.729	2.611	2.625	44,499	+0.01(+0.56%)
Jun 23, 2023	2.790	2.790	2.280	2.610	69,965	-0.06(-2.25%)
Jun 22, 2023	2.910	2.898	2.253	2.670	131,069	-0.23(-7.86%)
Jun 21, 2023	3.120	3.120	2.850	2.898	64,119	-0.19(-6.21%)
Jun 20, 2023	3.060	3.180	3.000	3.090	52,364	+0.00(+0.00%)
Jun 16, 2023	3.360	3.360	3.030	3.090	114,889	-0.21(-6.36%)

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