Free Trial

Smart for Life (SMFL) Stock Chart & Stock Price History

→ A ‘DeFi Summer’ Projected! (From Crypto 101 Media) (Ad)
Free SMFL Stock Alerts
$3.00
+0.15 (+5.26%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Smart for Life Stock Price Performance

5 Day
Performance
-10.45%
1 Month
Performance
-11.63%
3 Month
Performance
-44.34%
6 Month
Performance
-76.58%
Year-To-Date
Performance
-74.03%
1 Year
Performance
-98.58%
Receive SMFL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Smart for Life and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

SMFL Stock Chart for Friday, May, 17, 2024

SMFL Chart by TradingView

Smart for Life Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$2.85$3.00
+5.26%		$3.19$2.81521,156 shs$330,000.00
05/15/2024$2.82$2.85
+1.06%		$3.65$2.771.07 million shs$314,000.00
05/14/2024$2.70$2.82
+4.44%		$2.95$2.77264,645 shs$310,000.00
05/13/2024$3.35$2.70
-19.40%		$3.39$2.70317,166 shs$297,000.00
05/10/2024$3.08$3.35
+8.77%		$4.10$3.111.27 million shs$368,000.00
05/09/2024$3.16$3.08
-2.53%		$3.30$3.05127,219 shs$339,000.00
05/08/2024$3.18$3.16
-0.63%		$3.33$3.06220,197 shs$348,000.00
05/07/2024$3.37$3.18
-5.64%		$3.54$3.15385,483 shs$350,000.00
05/06/2024$3.58$3.37
-5.87%		$3.70$3.15415,879 shs$408,000.00
05/03/2024$3.32$3.58
+7.83%		$5.15$3.263.29 million shs$394,000.00
05/02/2024$3.20$3.32
+3.75%		$3.58$3.13141,706 shs$365,000.00
05/01/2024$3.14$3.20
+1.91%		$3.34$3.00167,244 shs$352,000.00
04/30/2024$3.85$3.14
-18.44%		$3.82$2.91306,546 shs$345,000.00
04/29/2024$4.05$3.85
-4.94%		$3.97$3.65262,914 shs$424,000.00
04/26/2024$3.50$4.05
+15.71%		$4.24$3.41579,872 shs$446,000.00
04/25/2024$4.36$3.50
-19.72%		$4.09$3.24585,408 shs$385,000.00
04/24/2024$4.68$4.36
-6.84%		$4.77$4.02686,566 shs$480,000.00
04/23/2024$4.35$4.68
+7.59%		$7.13$3.8815.77 million shs$3.74 million
04/22/2024$3.37$4.35
+29.20%		$5.30$3.6210.73 million shs$3.47 million
04/19/2024$3.24$3.37
+4.00%		$3.71$2.94425,866 shs$385,000.00
04/18/2024$3.40$3.24
-4.64%		$3.82$2.88857,919 shs$370,000.00
04/17/2024$2.80$3.40
+21.25%		$3.40$2.73211,038 shs$388,000.00
04/16/2024$2.87$2.80
-2.44%		$2.88$2.6780,827 shs$320,000.00
04/15/2024$3.33$2.87
-13.68%		$3.47$2.67182,311 shs$328,000.00
04/12/2024$3.61$3.33
-7.77%		$3.56$3.2482,194 shs$380,000.00
04/11/2024$4.17$3.61
-13.45%		$3.97$3.50120,136 shs$412,000.00
04/10/2024$4.70$4.17
-11.34%		$4.45$3.78271,211 shs$476,000.00
04/09/2024$4.85$4.70
-3.16%		$5.32$3.85551,648 shs$537,000.00
04/08/2024$3.49$4.85
+38.88%		$8.82$3.676.79 million shs$552,000.00
04/05/2024$3.54$3.47
-1.80%		$3.64$3.2782,598 shs$397,000.00
04/04/2024$3.79$3.54
-6.64%		$3.85$3.5450,562 shs$402,000.00
04/03/2024$3.93$3.79
-3.75%		$4.20$3.7174,277 shs$433,000.00
04/02/2024$4.22$3.93
-6.74%		$4.34$3.9348,553 shs$450,000.00
04/01/2024$4.35$4.22
-2.96%		$4.75$4.0753,102 shs$482,000.00
03/29/2024$4.35$4.35$4.55$4.06110,866 shs$495,000.00
03/28/2024$4.58$4.35
-5.05%		$4.55$4.06110,443 shs$497,000.00
03/27/2024$5.08$4.58
-9.79%		$5.18$4.5581,832 shs$523,000.00
03/26/2024$6.02$5.08
-15.70%		$5.87$5.04125,174 shs$580,000.00
03/25/2024$6.24$6.02
-3.60%		$7.35$5.71414,934 shs$688,000.00
03/22/2024$5.47$6.24
+14.08%		$7.14$5.67213,154 shs$714,000.00
The #1 Crypto for AI (Ad)

We’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-up before it’s too late. It’s urgent because it’s what we consider “The #1 Crypto for the AI World.”

Learn more about it by watching THIS NOW.
03/21/2024$5.76$5.47
-4.89%		$5.73$5.4136,703 shs$626,000.00
03/20/2024$5.08$5.76
+13.25%		$6.09$5.1185,037 shs$658,000.00
03/19/2024$5.33$5.08
-4.62%		$5.44$5.0865,893 shs$579,000.00
03/18/2024$5.39$5.33
-1.14%		$5.46$5.1228,767 shs$609,000.00
03/15/2024$5.55$5.39
-2.85%		$5.74$5.3219,414 shs$616,000.00
03/14/2024$5.77$5.55
-3.81%		$6.09$5.5371,626 shs$632,000.00
03/13/2024$5.88$5.77
-1.90%		$6.08$5.6121,696 shs$659,000.00
03/12/2024$5.88$5.88$6.16$5.5325,392 shs$672,000.00
03/11/2024$6.45$5.88
-8.79%		$6.71$5.7534,799 shs$672,000.00
03/08/2024$7.14$6.51
-8.81%		$7.18$6.4588,989 shs$744,000.00
03/07/2024$6.72$7.14
+6.25%		$7.63$6.8365,510 shs$816,000.00
03/06/2024$6.44$6.72
+4.30%		$7.49$6.5166,132 shs$768,000.00
03/05/2024$6.44$6.44
+0.02%		$6.84$5.9562,911 shs$734,000.00
03/04/2024$8.26$6.44
-22.02%		$7.84$6.4454,896 shs$736,000.00
03/01/2024$9.10$8.26
-9.23%		$9.02$8.1243,426 shs$944,000.00
02/29/2024$8.26$9.10
+10.17%		$9.66$7.84235,411 shs$1.04 million
02/28/2024$6.86$8.26
+20.41%		$9.66$6.59142,886 shs$944,000.00
02/27/2024$6.93$6.86
-1.00%		$7.35$6.4456,665 shs$784,000.00
02/26/2024$6.03$6.93
+14.84%		$7.07$5.6876,504 shs$792,000.00
02/23/2024$5.60$6.03
+7.75%		$6.77$5.1133,527 shs$690,000.00
02/22/2024$5.56$5.60
+0.76%		$5.68$5.18102,172 shs$640,000.00
02/21/2024$5.60$5.56
-0.74%		$6.05$5.4730,118 shs$635,000.00
02/20/2024$5.39$5.60
+3.88%		$5.81$5.3915,427 shs$640,000.00
02/19/2024$5.39$5.39$5.81$5.3925,914 shs$614,000.00
02/16/2024$5.60$5.39
-3.81%		$5.81$5.3925,734 shs$616,000.00

Related Companies:
This page (NASDAQ:SMFL) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
348 million Americans lives to END as we know it?
The Oxford Club
Gold Set to EXPLODE!
Gold Safe Exchange
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
How Biden has already won 2024
Porter & Company
A once-in-a-century investment opportunity
Stansberry Research
Charles Payne Demystifies Options
Unstoppable Prosperity