Get the Stockscreener App
0.08
0.00%
0.00
After Hours:
.08
Smart For Life Inc Stock (SMFL) Price History
The historical daily chart and data for Smart For Life Inc stock (SMFL), show that the latest closing stock price as of December 31, 1969, is $0.08.
- Smart For Life Inc all-time high stock price is $68.00, occurred on May 10, 2022.
- The lowest Smart For Life Inc stock price recorded was $0.0002 on September 20, 2024. Since then, Smart For Life Inc's stock price has risen over 39,900% to $0.08 now.
- The 52-week high stock price for SMFL is $39.20, representing a 48,900% increase from the current share price, occurred on November 30, 2023.
- The 52-week low stock price for SMFL is $0.0002, indicating a -99.75% decrease from the current share price, occurred on September 20, 2024.
- The closing price of Smart For Life Inc (SMFL) stock in the beginning of 2023 was $47.93. The stock closed the year at $11.75, a loss of over -75.49% for the year.
The table below shows more information about SMFL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 31, 1969 | $0.12 | $0.0002 | $0.1198 | 316,699.0 | +0.00% |
| Sep 20, 2024 | $0.12 | $0.0002 | $0.1198 | 316,499.0 | -45.05% |
| Sep 19, 2024 | $0.40 | $0.13 | $0.27 | 2,635,548.0 | -81.33% |
| Sep 18, 2024 | $1.01 | $0.7721 | $0.2379 | 4,053,821.0 | -25.00% |
| Sep 17, 2024 | $1.09 | $0.956 | $0.134 | 1,809,232.0 | -3.70% |
| Sep 16, 2024 | $1.10 | $1.02 | $0.08 | 1,230,951.0 | -6.90% |
| Sep 13, 2024 | $1.28 | $1.01 | $0.2696 | 4,673,028.0 | -4.13% |
| Sep 12, 2024 | $1.56 | $1.03 | $0.53 | 89,336,124.0 | +42.35% |
| Sep 11, 2024 | $0.95 | $0.802 | $0.148 | 759,216.0 | -0.09% |
| Sep 10, 2024 | $0.9329 | $0.8402 | $0.0927 | 466,546.0 | -4.19% |
| Sep 09, 2024 | $1.03 | $0.88 | $0.15 | 877,206.0 | -11.20% |
| Sep 06, 2024 | $1.07 | $0.98 | $0.09 | 862,282.0 | -9.09% |
| Sep 05, 2024 | $1.13 | $1.02 | $0.1099 | 429,537.0 | +4.76% |
| Sep 04, 2024 | $1.19 | $1.00 | $0.19 | 994,467.0 | -7.08% |
| Sep 03, 2024 | $1.26 | $1.00 | $0.26 | 4,806,156.0 | +13.00% |
| Aug 30, 2024 | $1.12 | $0.99 | $0.135 | 1,000,456.0 | -12.28% |
| Aug 29, 2024 | $1.20 | $1.02 | $0.18 | 1,163,253.0 | +2.70% |
| Aug 28, 2024 | $1.24 | $1.04 | $0.20 | 1,599,804.0 | -12.94% |
| Aug 27, 2024 | $1.55 | $1.25 | $0.30 | 20,006,094.0 | +18.06% |
| Aug 26, 2024 | $1.20 | $1.06 | $0.1353 | 721,593.0 | -15.62% |
| Aug 23, 2024 | $1.42 | $0.972 | $0.448 | 1,577,781.0 | -3.03% |
| Aug 22, 2024 | $1.61 | $1.30 | $0.31 | 4,685,154.0 | -15.92% |
Smart For Life Inc Stock (SMFL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Smart For Life Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SMFL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Smart For Life Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Smart For Life Inc Stock (SMFL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 1969 | $0.12 | $0.0002 | $0.1198 | 316,699.0 | +0.00% |
| Sep, 2024 | $1.56 | $0.0002 | $1.56 | 113,250,613.0 | -92.00% |
| Aug, 2024 | $2.58 | $0.776 | $1.80 | 126,111,316.0 | -45.65% |
| Jul, 2024 | $3.31 | $1.68 | $1.63 | 18,287,235.0 | -37.84% |
| Jun, 2024 | $3.98 | $2.55 | $1.43 | 10,893,783.0 | -14.20% |
| May, 2024 | $7.68 | $2.70 | $4.98 | 52,413,955.0 | +9.87% |
| Apr, 2024 | $8.82 | $2.66 | $6.16 | 38,566,866.4 | -27.77% |
| Mar, 2024 | $9.02 | $4.06 | $4.96 | 1,713,852.9 | -52.23% |
| Feb, 2024 | $10.01 | $5.11 | $4.90 | 1,143,923.1 | +0.00% |
| Jan, 2024 | $17.78 | $7.84 | $9.94 | 2,680,191.3 | -21.21% |
Smart For Life Inc Stock (SMFL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $24.43 | $2.27 | $22.16 | 18,859,129.9 | -31.54% |
| Nov, 2023 | $39.20 | $9.35 | $29.85 | 4,203,426.7 | +39.31% |
| Oct, 2023 | $20.30 | $4.08 | $16.22 | 181,148.0 | +109.80% |
| Sep, 2023 | $11.83 | $5.60 | $6.23 | 575,172.0 | -35.07% |
| Aug, 2023 | $17.78 | $4.42 | $13.36 | 1,320,198.3 | +87.79% |
| Jul, 2023 | $5.60 | $4.20 | $1.40 | 625,455.0 | -12.17% |
| Jun, 2023 | $9.31 | $5.26 | $4.05 | 704,524.4 | -42.96% |
| May, 2023 | $53.13 | $8.75 | $44.38 | 11,652,923.0 | -57.55% |
| Apr, 2023 | $56.00 | $22.05 | $33.95 | 122,158.3 | -56.14% |
| Mar, 2023 | $72.80 | $45.50 | $27.30 | 16,940.2 | -30.29% |
| Feb, 2023 | $80.50 | $58.03 | $22.47 | 33,947.5 | +18.45% |
| Jan, 2023 | $98.00 | $61.25 | $36.75 | 35,081.9 | -25.28% |
Smart For Life Inc Stock (SMFL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $147.0 | $66.50 | $80.50 | 8,265.5 | -40.97% |
| Nov, 2022 | $171.8 | $132.1 | $39.76 | 3,963.6 | -5.21% |
| Oct, 2022 | $157.5 | $115.6 | $41.90 | 6,466.2 | +10.21% |
| Sep, 2022 | $209.5 | $107.6 | $102.0 | 9,697.2 | -31.93% |
| Aug, 2022 | $236.4 | $154.1 | $82.28 | 53,483.6 | +16.67% |
| Jul, 2022 | $203.0 | $143.5 | $59.50 | 24,674.9 | -10.27% |
| Jun, 2022 | $266.0 | $136.5 | $129.5 | 191,387.7 | +8.41% |
| May, 2022 | $476.0 | $133.3 | $342.7 | 86,502.4 | -39.84% |
| Apr, 2022 | $420.0 | $266.9 | $153.1 | 54,086.6 | -26.79% |
| Mar, 2022 | $465.5 | $294.1 | $171.4 | 397,214.5 | +0.00% |
0.26%
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):