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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	71.30	74.47	69.00	74.00	1,229	+0.50(+0.67%)
May 27, 2022	70.50	75.00	67.65	73.50	3,507	+2.25(+3.16%)
May 26, 2022	66.00	76.50	66.30	71.25	2,282	+4.88(+7.34%)
May 25, 2022	64.65	72.00	64.50	66.38	2,595	+1.12(+1.72%)
May 24, 2022	69.64	69.64	57.12	65.25	5,994	-6.00(-8.42%)
May 23, 2022	79.50	83.08	69.17	71.25	6,240	-6.77(-8.67%)
May 20, 2022	85.50	89.25	73.50	78.02	2,189	-4.48(-5.44%)
May 19, 2022	88.50	88.20	80.25	82.50	3,318	-7.17(-8.00%)
May 18, 2022	86.72	90.00	84.00	89.67	2,583	+1.17(+1.32%)
May 17, 2022	84.00	91.50	84.00	88.50	5,752	+6.00(+7.27%)
May 16, 2022	81.75	88.19	79.50	82.50	4,239	+1.31(+1.61%)
May 13, 2022	81.30	87.00	79.50	81.19	3,458	-0.92(-1.11%)
May 12, 2022	89.98	90.00	75.06	82.11	7,331	-10.65(-11.48%)
May 11, 2022	124.50	124.50	90.00	92.76	24,170	-39.17(-29.69%)
May 10, 2022	148.50	204.00	123.45	131.93	102,844	-10.57(-7.42%)
May 09, 2022	138.00	148.56	127.74	142.50	5,004	+6.81(+5.02%)
May 06, 2022	121.98	144.91	121.42	135.69	9,233	+8.53(+6.71%)
May 05, 2022	128.59	133.50	124.50	127.16	2,426	-5.29(-4.00%)
May 04, 2022	128.82	139.50	126.02	132.45	4,637	+7.45(+5.96%)
May 03, 2022	121.29	126.48	121.29	125.00	1,386	+2.45(+2.00%)
May 02, 2022	123.00	124.48	118.50	122.55	1,233	-0.45(-0.37%)
Apr 29, 2022	120.30	128.84	120.30	123.00	1,525	+3.33(+2.78%)
Apr 28, 2022	123.00	123.00	114.39	119.67	2,004	-2.13(-1.75%)
Apr 27, 2022	123.00	127.35	120.00	121.80	2,842	-1.20(-0.98%)
Apr 26, 2022	130.50	134.53	121.81	123.00	3,214	-8.04(-6.14%)
Apr 25, 2022	139.50	139.50	129.33	131.04	2,754	-9.93(-7.04%)
Apr 22, 2022	144.00	146.19	138.03	140.97	1,954	-1.53(-1.07%)
Apr 21, 2022	151.50	151.50	139.50	142.50	4,095	-5.52(-3.73%)
Apr 20, 2022	151.50	153.00	142.50	148.02	5,683	-3.48(-2.30%)
Apr 19, 2022	142.50	154.50	140.03	151.50	5,275	+9.00(+6.32%)
Apr 18, 2022	150.00	150.00	139.50	142.50	4,619	-7.50(-5.00%)
Apr 14, 2022	153.00	157.51	150.00	150.00	2,419	-6.00(-3.85%)
Apr 13, 2022	150.00	160.50	150.00	156.00	4,749	+3.00(+1.96%)
Apr 12, 2022	151.50	166.50	151.50	153.00	7,028	-4.50(-2.86%)
Apr 11, 2022	151.50	157.50	151.46	157.50	8,928	+0.00(+0.00%)
Apr 08, 2022	156.00	163.50	154.50	157.50	6,898	-7.50(-4.55%)
Apr 07, 2022	166.50	168.00	159.00	165.00	8,301	-9.00(-5.17%)
Apr 06, 2022	171.00	175.50	162.00	174.00	9,177	-3.00(-1.69%)
Apr 05, 2022	172.50	180.00	168.00	177.00	7,952	+0.00(+0.00%)
Apr 04, 2022	165.00	177.00	154.50	177.00	16,684	+12.00(+7.27%)
Apr 01, 2022	172.50	174.00	160.50	165.00	19,746	-3.00(-1.79%)
Mar 31, 2022	151.50	169.50	151.50	168.00	16,589	+10.50(+6.67%)
Mar 30, 2022	150.00	163.50	147.16	157.50	18,196	+6.00(+3.96%)
Mar 29, 2022	148.50	151.50	147.00	151.50	9,301	+1.51(+1.01%)
Mar 28, 2022	157.50	157.50	145.66	149.99	21,295	-6.01(-3.86%)
Mar 25, 2022	168.00	168.00	154.50	156.00	22,729	-15.00(-8.77%)
Mar 24, 2022	166.50	176.25	154.56	171.00	60,985	+12.00(+7.55%)
Mar 23, 2022	147.00	160.50	146.37	159.00	30,183	+4.50(+2.91%)
Mar 22, 2022	184.50	199.50	150.00	154.50	359,766	+14.99(+10.74%)
Mar 21, 2022	144.00	151.50	136.50	139.51	43,171	-11.99(-7.91%)
Mar 18, 2022	154.50	156.00	139.66	151.50	42,978	-6.00(-3.81%)
Mar 17, 2022	174.00	186.00	145.69	157.50	269,679	+22.43(+16.60%)
Mar 16, 2022	139.50	148.50	130.50	135.07	7,833	-8.72(-6.06%)
Mar 15, 2022	127.50	156.00	126.03	143.79	18,432	+18.54(+14.80%)
Mar 14, 2022	139.49	141.75	122.40	125.25	6,840	-17.24(-12.10%)
Mar 11, 2022	136.80	153.00	128.78	142.49	10,991	+1.79(+1.27%)
Mar 10, 2022	148.50	148.50	133.50	140.70	22,538	-9.30(-6.20%)
Mar 09, 2022	130.50	189.00	129.00	150.00	80,672	+26.66(+21.61%)
Mar 08, 2022	130.50	130.80	120.18	123.34	5,163	-9.41(-7.08%)
Mar 07, 2022	141.00	145.50	132.00	132.75	4,467	-9.75(-6.84%)
Mar 04, 2022	157.50	162.00	139.65	142.50	5,335	-19.50(-12.04%)
Mar 03, 2022	151.50	170.59	150.00	162.00	5,161	+9.75(+6.40%)
Mar 02, 2022	151.50	159.00	150.00	152.25	2,286	+2.24(+1.49%)

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.