Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

3.060 +0.060 (+2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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 -0.05(-2.96%)
Nov 24, 2023 1.660 1.760 1.650 1.690 13,864 +0.02(+1.20%)
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 83,244 -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 MillValley.com & California Media Partners, LLC. All rights reserved.