Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

2.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
May 22, 2024 3.090 3.150 2.850 2.980 318,141 -0.09(-2.93%)
May 21, 2024 2.980 3.424 2.930 3.070 493,872 +0.02(+0.66%)
May 20, 2024 3.050 3.070 2.920 3.050 126,508 -0.01(-0.33%)
May 17, 2024 2.960 3.170 2.900 3.060 201,134 +0.06(+2.00%)
May 16, 2024 3.070 3.189 2.800 3.000 524,579 +0.15(+5.26%)
May 15, 2024 2.770 3.650 2.770 2.850 1,081,234 +0.03(+1.06%)
May 14, 2024 2.900 2.950 2.770 2.820 269,381 +0.12(+4.44%)
May 13, 2024 3.250 3.390 2.700 2.700 319,343 -0.65(-19.40%)
May 10, 2024 3.110 4.100 3.110 3.350 1,286,188 +0.27(+8.77%)
May 09, 2024 3.160 3.300 3.050 3.080 127,312 -0.08(-2.53%)
May 08, 2024 3.220 3.330 3.060 3.160 224,114 -0.02(-0.63%)
May 07, 2024 3.270 3.540 3.150 3.180 386,477 -0.19(-5.64%)
May 06, 2024 3.520 3.700 3.150 3.370 416,094 -0.21(-5.87%)
May 03, 2024 3.320 5.150 3.262 3.580 3,301,844 +0.26(+7.83%)
May 02, 2024 3.270 3.580 3.130 3.320 144,532 +0.12(+3.75%)
May 01, 2024 3.170 3.340 3.000 3.200 169,989 +0.06(+1.91%)
Apr 30, 2024 3.670 3.824 2.910 3.140 307,281 -0.71(-18.44%)
Apr 29, 2024 3.950 3.970 3.650 3.850 268,430 -0.20(-4.94%)
Apr 26, 2024 3.460 4.240 3.410 4.050 582,906 +0.55(+15.71%)
Apr 25, 2024 3.950 4.100 3.240 3.500 592,975 -0.86(-19.72%)
Apr 24, 2024 4.750 4.770 4.010 4.360 697,949 -0.32(-6.84%)
Apr 23, 2024 6.650 7.130 3.880 4.680 15,792,563 +0.33(+7.59%)
Apr 22, 2024 3.870 5.300 3.620 4.350 10,817,184 +3.87(+804.37%)
Apr 19, 2024 0.4500 0.5299 0.4200 0.4810 3,013,893 +0.02(+4.00%)
Apr 18, 2024 0.4900 0.5450 0.4111 0.4625 6,025,405 -0.02(-4.64%)
Apr 17, 2024 0.4000 0.4850 0.3900 0.4850 3,981,724 +0.08(+19.37%)
Apr 16, 2024 0.4045 0.4135 0.3800 0.4063 565,899 -0.00(-0.90%)
Apr 15, 2024 0.4800 0.4959 0.3810 0.4100 1,276,810 -0.07(-13.68%)
Apr 12, 2024 0.5000 0.5090 0.4624 0.4750 587,447 -0.04(-7.77%)
Apr 11, 2024 0.5510 0.5679 0.4994 0.5150 851,539 -0.08(-13.45%)
Apr 10, 2024 0.6241 0.6350 0.5400 0.5950 1,905,192 -0.08(-11.34%)
Apr 09, 2024 0.5700 0.7600 0.5500 0.6711 3,873,147 -0.02(-3.16%)
Apr 08, 2024 0.6200 1.260 0.5240 0.6930 47,830,652 +0.19(+38.88%)
Apr 05, 2024 0.5010 0.5200 0.4678 0.4990 586,408 -0.01(-1.19%)
Apr 04, 2024 0.5247 0.5500 0.5050 0.5050 370,778 -0.04(-6.64%)
Apr 03, 2024 0.5717 0.6000 0.5300 0.5409 550,842 -0.02(-3.75%)
Apr 02, 2024 0.6200 0.6199 0.5620 0.5620 391,149 -0.04(-6.74%)
Apr 01, 2024 0.6512 0.6790 0.5810 0.6026 395,554 -0.02(-2.96%)
Mar 28, 2024 0.6500 0.6500 0.5800 0.6210 776,064 -0.03(-5.05%)
Mar 27, 2024 0.7100 0.7401 0.6505 0.6540 580,384 -0.07(-9.79%)
Mar 26, 2024 0.8300 0.8379 0.7200 0.7250 892,637 -0.14(-15.70%)
Mar 25, 2024 1.020 1.050 0.8150 0.8600 2,918,836 -0.03(-3.60%)
Mar 22, 2024 0.8031 1.020 0.8031 0.8921 1,512,386 +0.11(+14.21%)
Mar 21, 2024 0.7975 0.8190 0.7734 0.7811 261,254 -0.04(-5.00%)
Mar 20, 2024 0.7580 0.8700 0.7300 0.8222 595,374 +0.10(+13.25%)
Mar 19, 2024 0.7579 0.7777 0.7260 0.7260 462,287 -0.04(-5.10%)
Mar 18, 2024 0.7700 0.8000 0.7316 0.7650 201,567 -0.01(-0.65%)
Mar 15, 2024 0.7900 0.8200 0.7600 0.7700 137,283 -0.02(-2.84%)
Mar 14, 2024 0.8200 0.8700 0.7900 0.7925 511,980 -0.03(-3.82%)
Mar 13, 2024 0.8600 0.8680 0.8011 0.8240 154,270 -0.02(-1.90%)
Mar 12, 2024 0.8600 0.8800 0.7900 0.8400 178,705 +0.00(+0.00%)
Mar 11, 2024 0.9500 0.9580 0.8210 0.8400 264,004 -0.08(-8.79%)
Mar 08, 2024 1.000 1.028 0.9210 0.9210 624,210 -0.08(-7.94%)
Mar 07, 2024 1.030 1.090 0.9750 1.000 458,598 +0.04(+4.21%)
Mar 06, 2024 0.9300 1.070 0.9300 0.9600 474,830 +0.04(+4.30%)
Mar 05, 2024 0.9300 0.9770 0.8500 0.9204 440,479 -0.00(-0.51%)
Mar 04, 2024 1.120 1.129 0.9201 0.9251 384,274 -0.25(-21.60%)
Mar 01, 2024 1.180 1.289 1.160 1.180 305,829 -0.12(-9.23%)
Feb 29, 2024 1.140 1.380 1.120 1.300 1,632,356 +0.10(+8.33%)
Feb 28, 2024 1.000 1.380 0.9410 1.200 963,965 +0.22(+22.95%)
Feb 27, 2024 0.9800 1.050 0.9159 0.9760 405,827 -0.01(-1.40%)
Feb 26, 2024 0.8800 1.010 0.8114 0.9899 535,785 +0.13(+14.84%)
Feb 23, 2024 0.7600 0.9670 0.7300 0.8620 246,554 +0.08(+10.50%)
Feb 22, 2024 0.7680 0.8111 0.7400 0.7801 715,207 -0.01(-1.75%)
Feb 21, 2024 0.8100 0.8640 0.7818 0.7940 213,328 -0.01(-0.74%)
Feb 20, 2024 0.7700 0.8299 0.7700 0.7999 107,998 +0.03(+3.88%)
Feb 16, 2024 0.8000 0.8300 0.7700 0.7700 181,483 -0.02(-2.53%)
Feb 15, 2024 0.8299 0.8500 0.7709 0.7900 122,865 -0.03(-3.41%)
Feb 14, 2024 0.8600 0.9000 0.8022 0.8179 90,937 -0.08(-9.12%)
Feb 13, 2024 0.9100 0.9700 0.8632 0.9000 125,344 -0.05(-5.26%)
Feb 12, 2024 1.020 1.020 0.9000 0.9500 81,821 -0.07(-6.86%)
Feb 09, 2024 0.9700 1.040 0.9700 1.020 100,001 +0.05(+5.17%)
Feb 08, 2024 1.000 1.000 0.9000 0.9699 91,552 +0.02(+2.09%)
Feb 07, 2024 0.9100 0.9736 0.8900 0.9500 199,603 +0.03(+3.52%)
Feb 06, 2024 1.020 1.020 0.8579 0.9177 261,855 -0.10(-10.03%)
Feb 05, 2024 1.190 1.280 0.9200 1.020 1,529,420 -0.11(-10.13%)
Feb 02, 2024 1.160 1.190 1.100 1.135 59,107 -0.02(-2.16%)
Feb 01, 2024 1.290 1.430 1.080 1.160 407,707 -0.14(-10.77%)
Jan 31, 2024 1.530 1.590 1.260 1.300 555,010 -0.27(-17.29%)
Jan 30, 2024 1.530 1.640 1.500 1.572 266,486 +0.05(+3.12%)
Jan 29, 2024 1.430 1.540 1.400 1.524 67,844 +0.06(+4.39%)
Jan 26, 2024 1.380 1.475 1.360 1.460 110,172 +0.09(+6.57%)
Jan 25, 2024 1.350 1.389 1.230 1.370 158,439 +0.01(+0.74%)
Jan 24, 2024 1.550 1.550 1.280 1.360 340,573 +0.10(+7.99%)
Jan 23, 2024 1.430 1.540 1.120 1.259 592,266 -0.17(-11.93%)
Jan 22, 2024 1.540 1.640 1.370 1.430 480,966 -0.11(-7.14%)
Jan 19, 2024 1.680 1.730 1.500 1.540 455,249 -0.10(-6.37%)
Jan 18, 2024 1.600 1.800 1.590 1.645 1,092,849 +0.04(+2.79%)
Jan 17, 2024 1.580 1.808 1.550 1.600 368,124 +0.02(+1.27%)
Jan 16, 2024 1.630 1.650 1.560 1.580 136,733 -0.09(-5.39%)
Jan 12, 2024 1.550 1.700 1.550 1.670 201,743 +0.03(+1.82%)
Jan 11, 2024 1.630 1.720 1.465 1.640 520,343 +0.01(+0.62%)
Jan 10, 2024 1.670 1.710 1.615 1.630 260,684 -0.01(-0.65%)
Jan 09, 2024 1.640 1.720 1.612 1.641 188,757 -0.00(-0.26%)
Jan 08, 2024 1.700 1.774 1.630 1.645 261,126 -0.17(-9.12%)
Jan 05, 2024 1.760 1.900 1.540 1.810 1,284,128 -0.06(-3.21%)
Jan 04, 2024 2.090 2.540 1.780 1.870 10,732,949 +0.22(+13.33%)
Jan 03, 2024 1.650 1.710 1.510 1.650 313,988 -0.04(-2.37%)
Jan 02, 2024 1.630 1.740 1.570 1.690 672,288 +0.04(+2.42%)
Dec 29, 2023 1.600 1.740 1.530 1.650 1,669,025 +0.16(+10.74%)
Dec 28, 2023 1.530 1.580 1.390 1.490 851,983 -0.18(-10.78%)
Dec 27, 2023 1.670 1.830 1.580 1.670 1,046,411 -0.16(-8.74%)
Dec 26, 2023 1.740 1.900 1.530 1.830 1,671,928 -0.14(-7.11%)
Dec 22, 2023 2.150 2.650 1.660 1.970 31,176,660 +0.57(+40.71%)
Dec 21, 2023 2.560 3.490 1.250 1.400 82,805,624 +0.64(+83.32%)
Dec 20, 2023 0.6017 0.9500 0.5250 0.7637 1,226,805 +0.13(+21.22%)
Dec 19, 2023 0.5001 0.7400 0.4800 0.6300 1,076,455 -0.03(-4.39%)
Dec 18, 2023 0.6389 0.8200 0.4700 0.6589 5,126,460 -0.09(-12.15%)
Dec 14, 2023 0.7500 0 -0.04(-5.18%)
Dec 13, 2023 0.7600 0.8640 0.7450 0.7910 280,809 +0.03(+4.04%)
Dec 12, 2023 0.7897 0.8001 0.7600 0.7603 118,650 -0.05(-6.61%)
Dec 11, 2023 1.000 1.000 0.7600 0.8141 438,261 -0.22(-20.96%)
Dec 08, 2023 1.220 1.220 1.030 1.030 186,557 -0.07(-6.36%)
Dec 07, 2023 1.110 1.220 1.010 1.100 403,868 -0.04(-3.93%)
Dec 06, 2023 1.220 1.230 1.120 1.145 204,639 -0.03(-2.97%)
Dec 05, 2023 1.350 1.400 1.180 1.180 587,723 -0.26(-18.06%)
Dec 04, 2023 1.500 1.610 1.400 1.440 2,311,814 +0.08(+5.88%)
Dec 01, 2023 1.460 1.590 1.340 1.360 1,046,516 -1.05(-43.57%)
Nov 30, 2023 1.960 5.600 1.750 2.410 28,050,228 +0.89(+58.55%)
Nov 29, 2023 1.470 1.560 1.370 1.520 40,232 -0.02(-1.30%)
Nov 28, 2023 1.750 1.750 1.336 1.540 38,854 -0.10(-6.10%)
Nov 27, 2023 1.700 1.700 1.590 1.640 13,790 -0.02(-1.20%)
Nov 24, 2023 1.660 1.760 1.650 1.660 13,864 -0.01(-0.60%)
Nov 22, 2023 1.750 1.750 1.650 1.670 23,087 +0.00(+0.00%)
Nov 21, 2023 1.570 1.714 1.570 1.670 49,427 -0.13(-7.31%)
Nov 20, 2023 1.820 1.861 1.740 1.802 52,513 -0.03(-1.55%)
Nov 17, 2023 1.680 1.950 1.610 1.830 131,804 +0.12(+7.02%)
Nov 16, 2023 1.780 1.810 1.640 1.710 43,096 -0.09(-5.00%)
Nov 15, 2023 1.870 1.990 1.780 1.800 68,132 -0.10(-5.26%)
Nov 14, 2023 1.820 2.044 1.721 1.900 168,753 -0.01(-0.52%)
Nov 13, 2023 1.930 2.080 1.860 1.910 163,125 +0.09(+4.95%)
Nov 10, 2023 1.880 1.939 1.730 1.820 120,088 -0.08(-4.21%)
Nov 09, 2023 1.860 1.900 1.660 1.900 77,634 -0.01(-0.53%)
Nov 08, 2023 2.000 2.070 1.810 1.910 83,245 -0.21(-9.91%)
Nov 07, 2023 1.950 2.200 1.840 2.120 222,058 +0.23(+12.17%)
Nov 06, 2023 1.890 2.135 1.825 1.890 116,553 -0.04(-2.07%)
Nov 03, 2023 1.860 1.930 1.680 1.930 54,711 +0.13(+7.22%)
Nov 02, 2023 1.820 1.870 1.710 1.800 30,609 -0.01(-0.83%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.