Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 (%)
May 31, 2022 71.30 74.47 69.00 74.00 1,229 +0.50(+0.67%)
May 27, 2022 70.50 75.00 67.65 73.50 3,507 +2.25(+3.16%)
May 26, 2022 66.00 76.50 66.30 71.25 2,282 +4.88(+7.34%)
May 25, 2022 64.65 72.00 64.50 66.38 2,595 +1.12(+1.72%)
May 24, 2022 69.64 69.64 57.12 65.25 5,994 -6.00(-8.42%)
May 23, 2022 79.50 83.08 69.17 71.25 6,240 -6.77(-8.67%)
May 20, 2022 85.50 89.25 73.50 78.02 2,189 -4.48(-5.44%)
May 19, 2022 88.50 88.20 80.25 82.50 3,318 -7.17(-8.00%)
May 18, 2022 86.72 90.00 84.00 89.67 2,583 +1.17(+1.32%)
May 17, 2022 84.00 91.50 84.00 88.50 5,752 +6.00(+7.27%)
May 16, 2022 81.75 88.19 79.50 82.50 4,239 +1.31(+1.61%)
May 13, 2022 81.30 87.00 79.50 81.19 3,458 -0.92(-1.11%)
May 12, 2022 89.98 90.00 75.06 82.11 7,331 -10.65(-11.48%)
May 11, 2022 124.50 124.50 90.00 92.76 24,170 -39.17(-29.69%)
May 10, 2022 148.50 204.00 123.45 131.93 102,844 -10.57(-7.42%)
May 09, 2022 138.00 148.56 127.74 142.50 5,004 +6.81(+5.02%)
May 06, 2022 121.98 144.91 121.42 135.69 9,233 +8.53(+6.71%)
May 05, 2022 128.59 133.50 124.50 127.16 2,426 -5.29(-4.00%)
May 04, 2022 128.82 139.50 126.02 132.45 4,637 +7.45(+5.96%)
May 03, 2022 121.29 126.48 121.29 125.00 1,386 +2.45(+2.00%)
May 02, 2022 123.00 124.48 118.50 122.55 1,233 -0.45(-0.37%)
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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.