Free Trial

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

→ Urgent Nvidia Warning (From Altimetry) (Ad)
Free SMFL Stock Alerts
$3.06
+0.06 (+2.00%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Smart for Life Stock Price Performance

5 Day
Performance
+8.51%
1 Month
Performance
-9.12%
3 Month
Performance
-43.23%
6 Month
Performance
-76.11%
Year-To-Date
Performance
-73.51%
1 Year
Performance
-97.77%
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 Weiss Ratings
[URGENT] DO NOT Touch These AI Stocks!
Artificial intelligence stocks are carrying the market. One of them, Nvidia, recently became the seventh company ever to hit a $1 trillion market cap. But is this AI rally over?
Click here for our #1 AI Stock for 2024 and Beyond

SMFL Stock Chart for Sunday, May, 19, 2024

SMFL Chart by TradingView

Smart for Life Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$3.00$3.06
+2.00%		$3.17$2.90199,046 shs$337,000.00
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
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
03/22/2024$5.47$6.24
+14.08%		$7.14$5.67213,154 shs$714,000.00
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

Related Companies:
This page (NASDAQ:SMFL) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Urgent Nvidia Warning
Altimetry
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Bill Gates is all about this tiny $2 stock
Timothy Sykes
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Most important medical advance in 100 years
The Oxford Club
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics