Stockscreener 앱 받기
0.08
0.00%
0.00
시간 외 거래:
.08
Smart For Life Inc 주식 (SMFL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 1969-12-31 | $0.12 | $0.0002 | $0.1198 | 316,699.0 | +0.00% |
| 2024-09-20 | $0.12 | $0.0002 | $0.1198 | 316,499.0 | -45.05% |
| 2024-09-19 | $0.40 | $0.13 | $0.27 | 2,635,548.0 | -81.33% |
| 2024-09-18 | $1.01 | $0.7721 | $0.2379 | 4,053,821.0 | -25.00% |
| 2024-09-17 | $1.09 | $0.956 | $0.134 | 1,809,232.0 | -3.70% |
| 2024-09-16 | $1.10 | $1.02 | $0.08 | 1,230,951.0 | -6.90% |
| 2024-09-13 | $1.28 | $1.01 | $0.2696 | 4,673,028.0 | -4.13% |
| 2024-09-12 | $1.56 | $1.03 | $0.53 | 89,336,124.0 | +42.35% |
| 2024-09-11 | $0.95 | $0.802 | $0.148 | 759,216.0 | -0.09% |
| 2024-09-10 | $0.9329 | $0.8402 | $0.0927 | 466,546.0 | -4.19% |
| 2024-09-09 | $1.03 | $0.88 | $0.15 | 877,206.0 | -11.20% |
| 2024-09-06 | $1.07 | $0.98 | $0.09 | 862,282.0 | -9.09% |
| 2024-09-05 | $1.13 | $1.02 | $0.1099 | 429,537.0 | +4.76% |
| 2024-09-04 | $1.19 | $1.00 | $0.19 | 994,467.0 | -7.08% |
| 2024-09-03 | $1.26 | $1.00 | $0.26 | 4,806,156.0 | +13.00% |
| 2024-08-30 | $1.12 | $0.99 | $0.135 | 1,000,456.0 | -12.28% |
| 2024-08-29 | $1.20 | $1.02 | $0.18 | 1,163,253.0 | +2.70% |
| 2024-08-28 | $1.24 | $1.04 | $0.20 | 1,599,804.0 | -12.94% |
| 2024-08-27 | $1.55 | $1.25 | $0.30 | 20,006,094.0 | +18.06% |
| 2024-08-26 | $1.20 | $1.06 | $0.1353 | 721,593.0 | -15.62% |
| 2024-08-23 | $1.42 | $0.972 | $0.448 | 1,577,781.0 | -3.03% |
| 2024-08-22 | $1.61 | $1.30 | $0.31 | 4,685,154.0 | -15.92% |
Smart For Life Inc 주식 (SMFL) 연도별 가격 이력
이 심층 분석에서는 Smart For Life Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SMFL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Smart For Life Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Smart For Life Inc 주식 (SMFL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 1969-12 | $0.12 | $0.0002 | $0.1198 | 316,699.0 | +0.00% |
| 2024-09 | $1.56 | $0.0002 | $1.56 | 113,250,613.0 | -92.00% |
| 2024-08 | $2.58 | $0.776 | $1.80 | 126,111,316.0 | -45.65% |
| 2024-07 | $3.31 | $1.68 | $1.63 | 18,287,235.0 | -37.84% |
| 2024-06 | $3.98 | $2.55 | $1.43 | 10,893,783.0 | -14.20% |
| 2024-05 | $7.68 | $2.70 | $4.98 | 52,413,955.0 | +9.87% |
| 2024-04 | $8.82 | $2.66 | $6.16 | 38,566,866.4 | -27.77% |
| 2024-03 | $9.02 | $4.06 | $4.96 | 1,713,852.9 | -52.23% |
| 2024-02 | $10.01 | $5.11 | $4.90 | 1,143,923.1 | +0.00% |
| 2024-01 | $17.78 | $7.84 | $9.94 | 2,680,191.3 | -21.21% |
Smart For Life Inc 주식 (SMFL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.43 | $2.27 | $22.16 | 18,859,129.9 | -31.54% |
| 2023-11 | $39.20 | $9.35 | $29.85 | 4,203,426.7 | +39.31% |
| 2023-10 | $20.30 | $4.08 | $16.22 | 181,148.0 | +109.80% |
| 2023-09 | $11.83 | $5.60 | $6.23 | 575,172.0 | -35.07% |
| 2023-08 | $17.78 | $4.42 | $13.36 | 1,320,198.3 | +87.79% |
| 2023-07 | $5.60 | $4.20 | $1.40 | 625,455.0 | -12.17% |
| 2023-06 | $9.31 | $5.26 | $4.05 | 704,524.4 | -42.96% |
| 2023-05 | $53.13 | $8.75 | $44.38 | 11,652,923.0 | -57.55% |
| 2023-04 | $56.00 | $22.05 | $33.95 | 122,158.3 | -56.14% |
| 2023-03 | $72.80 | $45.50 | $27.30 | 16,940.2 | -30.29% |
| 2023-02 | $80.50 | $58.03 | $22.47 | 33,947.5 | +18.45% |
| 2023-01 | $98.00 | $61.25 | $36.75 | 35,081.9 | -25.28% |
Smart For Life Inc 주식 (SMFL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $147.0 | $66.50 | $80.50 | 8,265.5 | -40.97% |
| 2022-11 | $171.8 | $132.1 | $39.76 | 3,963.6 | -5.21% |
| 2022-10 | $157.5 | $115.6 | $41.90 | 6,466.2 | +10.21% |
| 2022-09 | $209.5 | $107.6 | $102.0 | 9,697.2 | -31.93% |
| 2022-08 | $236.4 | $154.1 | $82.28 | 53,483.6 | +16.67% |
| 2022-07 | $203.0 | $143.5 | $59.50 | 24,674.9 | -10.27% |
| 2022-06 | $266.0 | $136.5 | $129.5 | 191,387.7 | +8.41% |
| 2022-05 | $476.0 | $133.3 | $342.7 | 86,502.4 | -39.84% |
| 2022-04 | $420.0 | $266.9 | $153.1 | 54,086.6 | -26.79% |
| 2022-03 | $465.5 | $294.1 | $171.4 | 397,214.5 | +0.00% |
0.26%
0.73%
자본화:
|
볼륨(24시간):