14-day Premium Trial Subscription Try For FreeTry Free
$3.32
+0.120 (+3.75%)
At Close: May 02, 2024
Forecast Earnings Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days $0.381 $7.13 Thursday, 2nd May 2024 SMFL stock ended at $3.32. This is 3.75% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 14.37% from a day low at $3.13 to a day high of $3.58.
90 days $0.381 $7.13
52 weeks $0.325 $7.13

Historical Smart for Life, Inc. prices

Date Open High Low Close Volume
May 02, 2024 $3.27 $3.58 $3.13 $3.32 141 352
May 01, 2024 $3.17 $3.34 $3.00 $3.20 167 229
Apr 30, 2024 $3.67 $3.82 $2.91 $3.14 296 784
Apr 29, 2024 $3.95 $3.97 $3.70 $3.85 260 977
Apr 26, 2024 $3.46 $4.20 $3.41 $4.05 577 569
Apr 25, 2024 $3.95 $4.09 $3.24 $3.50 552 106
Apr 24, 2024 $4.75 $4.77 $4.02 $4.36 673 158
Apr 23, 2024 $6.60 $7.13 $3.88 $4.68 15 542 502
Apr 22, 2024 $3.87 $5.30 $3.63 $4.35 10 642 603
Apr 19, 2024 $0.450 $0.530 $0.421 $0.481 2 943 697
Apr 18, 2024 $0.490 $0.545 $0.411 $0.463 5 834 440
Apr 17, 2024 $0.400 $0.485 $0.390 $0.485 1 441 230
Apr 16, 2024 $0.405 $0.412 $0.381 $0.406 553 798
Apr 15, 2024 $0.480 $0.496 $0.381 $0.410 1 266 960
Apr 12, 2024 $0.500 $0.500 $0.462 $0.475 565 779
Apr 11, 2024 $0.551 $0.568 $0.499 $0.515 797 635
Apr 10, 2024 $0.624 $0.635 $0.540 $0.595 1 880 633
Apr 09, 2024 $0.570 $0.760 $0.550 $0.671 3 776 390
Apr 08, 2024 $0.620 $1.26 $0.524 $0.693 47 240 683
Apr 05, 2024 $0.501 $0.520 $0.468 $0.499 573 456
Apr 04, 2024 $0.525 $0.550 $0.505 $0.505 353 388
Apr 03, 2024 $0.572 $0.600 $0.531 $0.541 471 334
Apr 02, 2024 $0.617 $0.620 $0.562 $0.562 336 050
Apr 01, 2024 $0.651 $0.679 $0.581 $0.603 332 142
Mar 28, 2024 $0.650 $0.650 $0.580 $0.621 769 765
Click to get the best stock tips daily for free!

About Smart for Life, Inc.

Smart for Life. Smart for Life, Inc. acquires, develops, manufactures, operates, markets, and sells nutraceutical and related products in the United States and internationally. It offers natural health and wellness meal replacement products, including nutrition bars, cookies, soups and shakes, vitamins, and supplements; dietary supplements; nutritional supplements for athletes and active lifestyle consumers comprising powders, tablets, and soft gels; and various... SMFL Profile

Golden Star

Ticker Date Change Price
BSCQ Apr 30 0.393% $19.09
EQC Apr 30 1.76% $18.72
HRB Apr 30 1.69% $47.23
REG Apr 30 1.35% $59.22
INGR Apr 30 0.576% $114.59
BSJP Apr 29 0.175% $22.91
LYG Apr 29 0.781% $2.56
ORA Apr 29 3.46% $64.48
DHT Apr 24 4.34% $11.28
LPLA Apr 19 2.62% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT