Smart for Life (SMFL) Stock Chart & Stock Price History → Central Banks Preparing for US Dollar Collapse? (From Behind the Markets) (Ad) Free SMFL Stock Alerts $0.62 -0.03 (-4.61%) (As of 03/28/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media Smart for Life Stock Price Performance5 Day Performance-30.39%1 Month Performance-52.23%3 Month Performance-62.36%6 Month Performance-74.90%Year-To-Date Performance-62.36%1 Year Performance-99.07% 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 Email Address Ad Behind the MarketsCentral Banks Preparing for US Dollar Collapse?China is spearheading this blatant de-dollarization push, dominating the physical gold market through massive central bank buying. Their ultimate goal? Ditching the greenback in favor of local BRICS currencies.Find out how you can protect yourself now >>> SMFL Stock Chart for Friday, March, 29, 2024 SMFL Chart by TradingView Smart for Life Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/28/2024$0.65$0.62-5.05%$0.65$0.58773,104 shs$497,000.0003/27/2024$0.73$0.65-9.79%$0.74$0.65572,827 shs$523,000.0003/26/2024$0.86$0.73-15.70%$0.84$0.72876,219 shs$580,000.0003/25/2024$0.89$0.86-3.60%$1.05$0.822.90 million shs$688,000.0003/22/2024$0.78$0.89+14.08%$1.02$0.811.49 million shs$714,000.0003/21/2024$0.82$0.78-4.89%$0.82$0.77256,918 shs$626,000.00 Get the Latest News and Ratings for SMFL and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Smart for Life and its competitors with MarketBeat's FREE daily newsletter. 03/20/2024$0.73$0.82+13.25%$0.87$0.73595,259 shs$658,000.0003/19/2024$0.76$0.73-4.62%$0.78$0.73461,254 shs$579,000.0003/18/2024$0.77$0.76-1.14%$0.78$0.73201,366 shs$609,000.0003/15/2024$0.79$0.77-2.85%$0.82$0.76135,898 shs$616,000.0003/14/2024$0.82$0.79-3.81%$0.87$0.79501,380 shs$632,000.0003/13/2024$0.84$0.82-1.90%$0.87$0.80151,875 shs$659,000.0003/12/2024$0.84$0.84$0.88$0.79177,741 shs$672,000.0003/11/2024$0.92$0.84-8.79%$0.96$0.82243,592 shs$672,000.0003/08/2024$1.02$0.93-8.81%$1.03$0.92622,921 shs$744,000.0003/07/2024$0.96$1.02+6.25%$1.09$0.98458,568 shs$816,000.0003/06/2024$0.92$0.96+4.30%$1.07$0.93462,921 shs$768,000.0003/05/2024$0.92$0.92+0.02%$0.98$0.85440,378 shs$734,000.0003/04/2024$1.18$0.92-22.02%$1.12$0.92384,274 shs$736,000.0003/01/2024$1.30$1.18-9.23%$1.29$1.16303,980 shs$944,000.0002/29/2024$1.18$1.30+10.17%$1.38$1.121.65 million shs$1.04 million02/28/2024$0.98$1.18+20.41%$1.38$0.941.00 million shs$944,000.0002/27/2024$0.99$0.98-1.00%$1.05$0.92396,653 shs$784,000.0002/26/2024$0.86$0.99+14.84%$1.01$0.81535,525 shs$792,000.0002/23/2024$0.80$0.86+7.75%$0.97$0.73234,687 shs$690,000.0002/22/2024$0.79$0.80+0.76%$0.81$0.74715,207 shs$640,000.0002/21/2024$0.80$0.79-0.74%$0.86$0.78210,828 shs$635,000.0002/20/2024$0.77$0.80+3.88%$0.83$0.77107,992 shs$640,000.0002/19/2024$0.77$0.77$0.83$0.77181,400 shs$614,000.0002/16/2024$0.80$0.77-3.81%$0.83$0.77180,138 shs$616,000.0002/15/2024$0.82$0.80-2.13%$0.85$0.78122,865 shs$638,000.0002/14/2024$0.90$0.82-9.12%$0.90$0.8086,321 shs$654,000.0002/13/2024$0.95$0.90-5.26%$0.97$0.86125,185 shs$720,000.0002/12/2024$1.02$0.95-6.86%$1.02$0.9081,261 shs$760,000.0002/09/2024$0.97$1.02+5.17%$1.04$0.9795,311 shs$816,000.0002/08/2024$0.95$0.97+2.09%$1.00$0.9091,442 shs$776,000.0002/07/2024$0.92$0.95+3.52%$0.97$0.89198,948 shs$760,000.0002/06/2024$1.02$0.92-10.03%$1.02$0.86255,739 shs$734,000.0002/05/2024$1.14$1.02-10.13%$1.28$0.921.53 million shs$813,000.0002/02/2024$1.16$1.13-2.59%$1.19$1.1058,837 shs$904,000.00Crypto Market Preps For Trillions Worth of Inflows! (Ad)Bitcoin is rapidly approaching new ALL-TIME HIGHS… The market is buzzing after recent approval of spot Bitcoin exchange-traded funds (ETF). Top analysts predict these ETFs will attract trillions of dollars worth of inflows over the next few years… And as Bitcoin rallies, we could see other smaller coins rise to heights never seen before.Click to join the Crypto Community Summit Free Online Event02/01/2024$1.30$1.16-10.77%$1.43$1.08402,531 shs$928,000.0001/31/2024$1.57$1.30-17.29%$1.59$1.26554,368 shs$1.04 million01/30/2024$1.54$1.57+2.06%$1.64$1.50266,392 shs$1.26 million01/29/2024$1.46$1.54+5.48%$1.54$1.4067,844 shs$1.23 million01/26/2024$1.37$1.46+6.57%$1.48$1.36109,532 shs$1.16 million01/25/2024$1.36$1.37+0.74%$1.39$1.24158,439 shs$1.10 million01/24/2024$1.25$1.36+8.80%$1.55$1.28340,573 shs$1.09 million01/23/2024$1.43$1.25-12.59%$1.54$1.14585,968 shs$1 million01/22/2024$1.54$1.43-7.14%$1.64$1.37478,294 shs$1.14 million01/19/2024$1.64$1.54-6.37%$1.73$1.50453,341 shs$1.23 million01/18/2024$1.60$1.64+2.79%$1.80$1.59906,553 shs$1.32 million01/17/2024$1.58$1.60+1.27%$1.81$1.55366,481 shs$1.28 million01/16/2024$1.67$1.58-5.39%$1.65$1.56136,519 shs$1.26 million01/15/2024$1.67$1.67$1.70$1.55201,700 shs$1.34 million01/12/2024$1.64$1.67+1.82%$1.70$1.55199,018 shs$1.34 million01/11/2024$1.65$1.64-0.60%$1.72$1.47516,498 shs$1.31 million01/10/2024$1.65$1.65$1.71$1.61260,704 shs$1.32 million01/09/2024$1.65$1.65+0.30%$1.72$1.61188,757 shs$1.32 million01/08/2024$1.81$1.65-9.12%$1.77$1.63259,958 shs$1.32 million01/05/2024$1.87$1.81-3.21%$1.90$1.541.28 million shs$1.45 million01/04/2024$1.65$1.87+13.33%$2.54$1.7810.73 million shs$1.50 million01/03/2024$1.69$1.65-2.37%$1.71$1.51313,660 shs$1.32 million01/02/2024$1.65$1.69+2.42%$1.74$1.57672,047 shs$1.35 million01/01/2024$1.65$1.65$1.74$1.531.67 million shs$1.32 million12/29/2023$1.49$1.65+10.74%$1.74$1.531.65 million shs$1.32 million12/28/2023$1.67$1.49-10.78%$1.56$1.39851,983 shs$1.19 million Related Companies: Akanda Stock Chart Revelation Biosciences Stock Chart Galmed Pharmaceuticals Stock Chart ObsEva Stock Chart Aclarion Stock Chart GRI Bio Stock Chart Ampio Pharmaceuticals Stock Chart Better Therapeutics Stock Chart Bellerophon Therapeutics Stock Chart DMK Pharmaceuticals Stock Chart Receive SMFL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Smart for Life and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:SMFL) was last updated on 3/29/2024 by MarketBeat.com Staff From Our PartnersDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsTop Project Outperforms BTC in 2023…Crypto 101 MediaMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceAI Cracks Open Largest Untapped Energy Reserve on EarthBanyan Hill PublishingThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading Academy“The Stock Market’s Bull Run is Far from Over” -BarronsVertical Research AdvisoryAI healthcare stock poised for 36,996% growth?Behind the MarketsBill Gates is all about this tiny $2 stockTimothy Sykes Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Smart for Life, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.