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 )

3.580 +0.260 (+7.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 29, 2022 120.30 128.84 120.30 123.00 1,525 +3.33(+2.78%)
Apr 28, 2022 123.00 123.00 114.39 119.67 2,004 -2.13(-1.75%)
Apr 27, 2022 123.00 127.35 120.00 121.80 2,842 -1.20(-0.98%)
Apr 26, 2022 130.50 134.53 121.81 123.00 3,214 -8.04(-6.14%)
Apr 25, 2022 139.50 139.50 129.33 131.04 2,754 -9.93(-7.04%)
Apr 22, 2022 144.00 146.19 138.03 140.97 1,954 -1.53(-1.07%)
Apr 21, 2022 151.50 151.50 139.50 142.50 4,095 -5.52(-3.73%)
Apr 20, 2022 151.50 153.00 142.50 148.02 5,683 -3.48(-2.30%)
Apr 19, 2022 142.50 154.50 140.03 151.50 5,275 +9.00(+6.32%)
Apr 18, 2022 150.00 150.00 139.50 142.50 4,619 -7.50(-5.00%)
Apr 14, 2022 153.00 157.51 150.00 150.00 2,419 -6.00(-3.85%)
Apr 13, 2022 150.00 160.50 150.00 156.00 4,749 +3.00(+1.96%)
Apr 12, 2022 151.50 166.50 151.50 153.00 7,028 -4.50(-2.86%)
Apr 11, 2022 151.50 157.50 151.46 157.50 8,928 +0.00(+0.00%)
Apr 08, 2022 156.00 163.50 154.50 157.50 6,898 -7.50(-4.55%)
Apr 07, 2022 166.50 168.00 159.00 165.00 8,301 -9.00(-5.17%)
Apr 06, 2022 171.00 175.50 162.00 174.00 9,177 -3.00(-1.69%)
Apr 05, 2022 172.50 180.00 168.00 177.00 7,952 +0.00(+0.00%)
Apr 04, 2022 165.00 177.00 154.50 177.00 16,684 +12.00(+7.27%)
Apr 01, 2022 172.50 174.00 160.50 165.00 19,746 -3.00(-1.79%)
Mar 31, 2022 151.50 169.50 151.50 168.00 16,589 +10.50(+6.67%)
Mar 30, 2022 150.00 163.50 147.16 157.50 18,196 +6.00(+3.96%)
Mar 29, 2022 148.50 151.50 147.00 151.50 9,301 +1.51(+1.01%)
Mar 28, 2022 157.50 157.50 145.66 149.99 21,295 -6.01(-3.86%)
Mar 25, 2022 168.00 168.00 154.50 156.00 22,729 -15.00(-8.77%)
Mar 24, 2022 166.50 176.25 154.56 171.00 60,985 +12.00(+7.55%)
Mar 23, 2022 147.00 160.50 146.37 159.00 30,183 +4.50(+2.91%)
Mar 22, 2022 184.50 199.50 150.00 154.50 359,766 +14.99(+10.74%)
Mar 21, 2022 144.00 151.50 136.50 139.51 43,171 -11.99(-7.91%)
Mar 18, 2022 154.50 156.00 139.66 151.50 42,978 -6.00(-3.81%)
Mar 17, 2022 174.00 186.00 145.69 157.50 269,679 +22.43(+16.60%)
Mar 16, 2022 139.50 148.50 130.50 135.07 7,833 -8.72(-6.06%)
Mar 15, 2022 127.50 156.00 126.03 143.79 18,432 +18.54(+14.80%)
Mar 14, 2022 139.49 141.75 122.40 125.25 6,840 -17.24(-12.10%)
Mar 11, 2022 136.80 153.00 128.78 142.49 10,991 +1.79(+1.27%)
Mar 10, 2022 148.50 148.50 133.50 140.70 22,538 -9.30(-6.20%)
Mar 09, 2022 130.50 189.00 129.00 150.00 80,672 +26.66(+21.61%)
Mar 08, 2022 130.50 130.80 120.18 123.34 5,163 -9.41(-7.08%)
Mar 07, 2022 141.00 145.50 132.00 132.75 4,467 -9.75(-6.84%)
Mar 04, 2022 157.50 162.00 139.65 142.50 5,335 -19.50(-12.04%)
Mar 03, 2022 151.50 170.59 150.00 162.00 5,161 +9.75(+6.40%)
Mar 02, 2022 151.50 159.00 150.00 152.25 2,286 +2.24(+1.49%)
Mar 01, 2022 162.00 165.00 145.50 150.01 4,491 -14.81(-8.98%)
Feb 28, 2022 162.00 168.00 159.00 164.82 2,437 -3.19(-1.90%)
Feb 25, 2022 177.00 178.50 163.51 168.01 6,154 -16.49(-8.93%)
Feb 24, 2022 147.00 190.50 145.50 184.50 15,801 +21.00(+12.84%)
Feb 23, 2022 177.00 178.50 157.50 163.50 10,364 -15.00(-8.40%)
Feb 22, 2022 198.00 174.00 178.50 19,144 -22.50(-11.19%)
Feb 18, 2022 201.00 0 -75.00(-27.17%)
Feb 17, 2022 355.50 358.50 274.50 276.00 29,835 -126.00(-31.34%)
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.