Skip to main content
Smart for Life, Inc. (SMFL)
OTCMKTS · Delayed Price · Currency is USD
0.0450
0.00 (0.00%)
Nov 21, 2024, 4:00 PM EST

Smart for Life Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20240.050.050.050.050.05-50
Nov 21, 20240.050.050.010.050.05-2.17%22,311
Nov 20, 20240.010.100.010.050.052.22%73,311
Nov 19, 20240.010.050.010.050.05243.51%42,490
Nov 18, 20240.010.030.010.010.010.77%23,215
Nov 15, 20240.010.010.010.010.01-1,388
Nov 14, 20240.010.020.010.010.01-2,807
Nov 13, 20240.010.020.010.010.01-28,330
Nov 12, 20240.010.010.010.010.01-1,744
Nov 11, 20240.020.050.010.010.0118.18%12,675
Nov 8, 20240.010.020.010.010.014.76%4,581
Nov 7, 20240.010.010.010.010.0123.53%5,672
Nov 6, 20240.000.010.000.010.01-57.71%6,193
Nov 5, 20240.020.040.020.020.02-19.60%15,286
Nov 4, 20240.020.030.020.030.03-16.67%2,828
Nov 1, 20240.020.030.020.030.0333.33%13,856
Oct 31, 20240.020.030.020.020.02-55.00%2,302
Oct 30, 20240.050.050.050.050.05-216
Oct 29, 20240.050.050.050.050.05-8
Oct 28, 20240.050.050.050.050.05-1,062
Oct 25, 20240.040.080.020.050.0566.11%6,632
Oct 24, 20240.030.030.030.030.03-629
Oct 23, 20240.030.030.030.030.03-6,558
Oct 22, 20240.030.030.030.030.030.33%2,838
Oct 21, 20240.000.030.000.030.03-0.66%14,849
Oct 18, 20240.030.030.030.030.030.33%1,292
Oct 17, 20240.040.040.030.030.03-20.79%198,981
Oct 16, 20240.040.040.040.040.048.57%13,296
Oct 15, 20240.040.040.030.040.04-30.00%7,903
Oct 14, 20240.040.050.040.050.0517.37%9,158
Oct 11, 20240.050.050.040.040.040.47%6,759
Oct 10, 20240.040.040.040.040.041.92%5,685
Oct 9, 20240.050.060.040.040.04-16.80%7,635
Oct 8, 20240.040.050.040.050.0524.38%3,789
Oct 7, 20240.040.080.040.040.040.25%51,698
Oct 4, 20240.040.040.040.040.040.25%8,249
Oct 3, 20240.050.050.040.040.04-15,987
Oct 2, 20240.030.040.030.040.04-27.40%12,714
Oct 1, 20240.050.060.050.060.069.98%10,688
Sep 30, 20240.090.090.030.050.05-43.07%89,248
Sep 27, 20240.030.090.030.090.09-1.12%72,126
Sep 26, 20240.030.090.030.090.09162.54%9,185
Sep 25, 20240.020.050.020.030.03-15.25%15,709
Sep 24, 20240.040.050.040.040.047.82%61,412
Sep 23, 20240.070.110.040.040.04-53.63%32,546
Sep 20, 20240.000.120.000.080.08-45.05%316,699
Sep 19, 20240.380.400.130.150.15-81.33%2,669,608
Sep 18, 20240.931.010.770.780.78-25.00%5,557,738
Sep 17, 20241.001.090.961.041.04-3.70%1,873,649
Sep 16, 20241.051.101.021.081.08-6.90%1,372,088
Sep 13, 20241.161.281.011.161.16-4.13%4,717,004
Sep 12, 20241.251.561.031.211.2142.35%89,606,500
Sep 11, 20240.850.950.800.850.85-0.09%1,644,079
Sep 10, 20240.890.930.840.850.85-4.19%496,345
Sep 9, 20241.011.030.880.890.89-11.20%887,051
Sep 6, 20241.041.070.981.001.00-9.09%872,653
Sep 5, 20241.051.131.021.101.104.76%436,728
Sep 4, 20241.061.191.001.051.05-7.08%968,287
Sep 3, 20241.051.261.001.131.1313.00%4,856,428
Aug 30, 20241.111.130.991.001.00-12.28%1,030,189
Aug 29, 20241.111.201.021.141.142.70%1,220,455
Aug 28, 20241.161.241.041.111.11-12.94%1,626,657
Aug 27, 20241.461.551.251.281.2818.06%20,160,841
Aug 26, 20241.131.201.061.081.08-15.62%2,267,221
Aug 23, 20241.421.420.971.281.28-3.03%1,602,431
Aug 22, 20241.601.611.301.321.32-15.92%4,758,145
Aug 21, 20242.362.581.371.571.5761.86%90,466,023
Aug 20, 20240.991.060.920.970.971.56%315,619
Aug 19, 20240.930.970.900.960.966.12%160,707
Aug 16, 20241.061.080.780.900.90-17.43%583,257
Aug 15, 20241.061.191.061.091.093.81%312,795
Aug 14, 20241.261.291.041.051.05-19.23%676,499
Aug 13, 20241.361.391.301.301.30-5.80%72,821
Aug 12, 20241.391.401.311.381.38-1.43%63,845
Aug 9, 20241.351.431.301.401.401.45%99,272
Aug 8, 20241.291.501.261.381.382.22%213,313
Aug 7, 20241.281.401.241.351.357.14%249,498
Aug 6, 20241.401.481.251.261.26-8.70%287,798
Aug 5, 20241.371.441.221.381.38-9.80%339,575
Aug 2, 20241.722.071.521.531.53-12.57%1,705,353
Aug 1, 20241.811.841.701.751.75-4.89%183,466
Jul 31, 20242.042.101.681.841.84-13.21%557,604
Jul 30, 20242.052.141.962.122.123.41%169,342
Jul 29, 20242.202.292.022.052.05-10.48%212,204
Jul 26, 20241.952.441.952.292.2917.44%733,324
Jul 25, 20241.962.191.921.951.95-2.50%626,640
Jul 24, 20242.082.251.842.002.00-5.21%853,062
Jul 23, 20242.103.312.062.112.119.90%10,649,683
Jul 22, 20242.002.001.751.921.92-3.52%708,120
Jul 19, 20242.072.091.921.991.99-144,568
Jul 18, 20242.332.381.831.991.99-15.32%361,865
Jul 17, 20242.352.482.302.352.35-0.42%247,470
Jul 16, 20242.552.612.282.362.36-8.88%122,317
Jul 15, 20242.602.632.482.592.59-197,984
Jul 12, 20242.542.692.532.592.59-1.52%127,647
Jul 11, 20242.722.832.442.632.63-0.38%319,770
Jul 10, 20242.452.812.342.642.643.94%324,177
Jul 9, 20242.413.082.262.542.5412.39%956,535
Jul 8, 20242.712.712.212.262.26-12.06%322,881
Jul 5, 20242.672.692.462.572.57-5.51%219,900