Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.450 -2.520 (-42.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 1.710 1.850 1.610 1.730 65,800 +0.07(+4.22%)
Oct 30, 2023 1.810 1.870 1.550 1.660 94,107 -0.23(-12.17%)
Oct 27, 2023 2.340 2.900 1.630 1.890 369,817 +1.17(+161.27%)
Oct 26, 2023 0.6300 0.7768 0.5826 0.7234 276,663 +0.10(+16.66%)
Oct 25, 2023 0.6595 0.6595 0.6010 0.6201 17,751 -0.03(-4.60%)
Oct 24, 2023 0.6483 0.6700 0.6251 0.6500 27,313 +0.02(+3.17%)
Oct 23, 2023 0.6500 0.6789 0.6201 0.6300 44,839 -0.02(-3.23%)
Oct 20, 2023 0.6700 0.7036 0.6401 0.6510 47,765 -0.02(-3.57%)
Oct 19, 2023 0.6800 0.7500 0.6700 0.6751 30,923 -0.02(-2.85%)
Oct 18, 2023 0.7520 0.7800 0.6500 0.6949 59,932 -0.06(-8.08%)
Oct 17, 2023 0.7820 0.7919 0.7510 0.7560 13,809 +0.00(+0.00%)
Oct 16, 2023 0.7350 0.7950 0.7550 0.7560 20,315 +0.01(+0.67%)
Oct 13, 2023 0.7999 0.7999 0.7500 0.7510 19,664 -0.02(-2.47%)
Oct 12, 2023 0.8000 0.8586 0.7610 0.7700 41,454 -0.03(-3.85%)
Oct 11, 2023 0.8000 0.8158 0.7836 0.8008 30,289 +0.00(+0.10%)
Oct 10, 2023 0.8300 0.8330 0.7682 0.8000 21,882 +0.00(+0.00%)
Oct 09, 2023 0.8300 0.8400 0.8000 0.8000 9,643 +0.01(+0.95%)
Oct 06, 2023 0.7793 0.8799 0.7793 0.7925 22,327 +0.01(+1.60%)
Oct 05, 2023 0.8137 0.8855 0.7800 0.7800 17,880 +0.01(+0.75%)
Oct 04, 2023 0.8399 0.8399 0.7500 0.7742 25,107 -0.03(-4.10%)
Oct 03, 2023 0.8251 0.8476 0.8073 0.8073 13,126 +0.01(+0.87%)
Oct 02, 2023 0.8310 0.8935 0.8003 0.8003 19,318 -0.02(-2.95%)
Sep 29, 2023 0.8500 0.9000 0.8022 0.8246 13,733 -0.02(-1.83%)
Sep 28, 2023 0.8200 0.9105 0.8010 0.8400 19,155 -0.02(-2.33%)
Sep 27, 2023 0.9221 0.9221 0.8007 0.8600 31,479 -0.06(-6.73%)
Sep 26, 2023 0.8500 0.9300 0.8362 0.9221 48,105 +0.03(+3.61%)
Sep 25, 2023 0.9000 0.9000 0.8633 0.8900 58,489 -0.03(-3.26%)
Sep 22, 2023 0.9049 0.9450 0.8851 0.9200 18,121 +0.04(+4.25%)
Sep 21, 2023 0.8800 0.9249 0.8800 0.8825 20,343 -0.06(-6.61%)
Sep 20, 2023 0.9600 0.9662 0.8772 0.9450 19,455 +0.02(+2.72%)
Sep 19, 2023 1.010 1.010 0.9101 0.9200 84,220 -0.04(-4.43%)
Sep 18, 2023 1.040 1.071 0.9400 0.9626 43,439 -0.04(-3.74%)
Sep 15, 2023 0.9700 1.090 0.9700 1.000 32,514 +0.00(+0.23%)
Sep 14, 2023 1.000 1.054 0.9233 0.9977 28,370 -0.00(-0.23%)
Sep 13, 2023 1.010 1.080 0.9958 1.000 43,293 -0.02(-1.96%)
Sep 12, 2023 0.9900 1.020 0.9800 1.020 25,405 +0.03(+3.03%)
Sep 11, 2023 0.8900 1.100 0.8800 0.9900 185,104 +0.11(+12.49%)
Sep 08, 2023 0.9300 1.020 0.8510 0.8801 63,263 -0.07(-7.36%)
Sep 07, 2023 1.000 1.020 0.8900 0.9500 211,761 -0.04(-4.05%)
Sep 06, 2023 1.050 1.110 0.9400 0.9901 221,918 -0.12(-10.80%)
Sep 05, 2023 1.100 1.130 1.000 1.110 163,013 -0.03(-2.63%)
Sep 01, 2023 1.250 1.690 1.100 1.140 2,713,882 -0.13(-10.24%)
Aug 31, 2023 1.080 1.400 0.9900 1.270 837,396 +0.24(+23.30%)
Aug 30, 2023 1.070 1.100 1.000 1.030 95,080 -0.07(-6.79%)
Aug 29, 2023 1.180 1.200 1.030 1.105 193,683 -0.12(-9.58%)
Aug 28, 2023 1.300 1.369 1.180 1.222 79,067 -0.08(-5.99%)
Aug 25, 2023 1.250 1.469 1.180 1.300 93,132 +0.01(+0.78%)
Aug 24, 2023 1.430 1.430 1.260 1.290 62,653 -0.12(-8.51%)
Aug 23, 2023 1.500 1.580 1.340 1.410 115,338 -0.13(-8.44%)
Aug 22, 2023 1.530 1.730 1.530 1.540 87,094 -0.02(-1.28%)
Aug 21, 2023 1.600 1.621 1.550 1.560 34,346 -0.02(-1.27%)
Aug 18, 2023 1.570 1.630 1.514 1.580 71,860 -0.04(-2.47%)
Aug 17, 2023 1.610 2.050 1.510 1.620 849,025 +0.01(+0.62%)
Aug 16, 2023 1.630 1.720 1.570 1.610 75,213 -0.06(-3.88%)
Aug 15, 2023 1.580 1.720 1.510 1.675 102,729 +0.05(+2.76%)
Aug 14, 2023 1.670 1.700 1.570 1.630 56,857 -0.07(-4.12%)
Aug 11, 2023 1.800 1.870 1.650 1.700 174,854 -0.15(-8.10%)
Aug 10, 2023 2.090 2.180 1.750 1.850 292,671 -0.28(-13.15%)
Aug 09, 2023 2.120 2.540 1.990 2.130 839,003 -0.02(-0.93%)
Aug 08, 2023 1.970 2.450 1.960 2.150 471,048 -0.09(-4.19%)
Aug 07, 2023 1.820 2.400 1.730 2.244 1,530,566 +0.43(+23.98%)
Aug 04, 2023 1.870 2.020 1.803 1.810 215,528 -0.07(-3.72%)
Aug 03, 2023 2.050 2.050 1.830 1.880 227,977 -0.21(-10.05%)
Aug 02, 2023 2.210 2.350 1.640 2.090 1,928,649 +0.08(+3.98%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.