Smart for Life Inc (SMFL)
3.00
+0.15
(+5.26%)
USD |
NASDAQ |
May 16, 16:00
2.96
-0.04
(-1.33%)
After-Hours: 20:00
Smart for Life Price: 3.00 for May 16, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 16, 2024 | 3.07 | 3.189 | 2.80 | 3.00 | 512884.0 |
| May 15, 2024 | 2.77 | 3.65 | 2.77 | 2.85 | 1.084M |
| May 14, 2024 | 2.90 | 2.95 | 2.77 | 2.82 | 269685.0 |
| May 13, 2024 | 3.25 | 3.39 | 2.70 | 2.70 | 320143.0 |
| May 10, 2024 | 3.11 | 4.10 | 3.11 | 3.35 | 1.286M |
| May 09, 2024 | 3.16 | 3.30 | 3.050 | 3.08 | 127937.0 |
| May 08, 2024 | 3.22 | 3.330 | 3.06 | 3.16 | 225490.0 |
| May 07, 2024 | 3.27 | 3.540 | 3.15 | 3.18 | 389306.0 |
| May 06, 2024 | 3.52 | 3.70 | 3.15 | 3.37 | 424041.0 |
| May 03, 2024 | 3.32 | 5.15 | 3.262 | 3.58 | 3.302M |
| May 02, 2024 | 3.27 | 3.58 | 3.130 | 3.32 | 144872.0 |
| May 01, 2024 | 3.17 | 3.340 | 3.00 | 3.20 | 170193.0 |
| Apr 30, 2024 | 3.67 | 3.824 | 2.91 | 3.14 | 328732.0 |
| Apr 29, 2024 | 3.95 | 3.970 | 3.65 | 3.85 | 268548.0 |
| Apr 26, 2024 | 3.46 | 4.24 | 3.41 | 4.05 | 582906.0 |
| Apr 25, 2024 | 3.95 | 4.100 | 3.24 | 3.50 | 596702.0 |
| Apr 24, 2024 | 4.75 | 4.77 | 4.01 | 4.36 | 699648.0 |
| Apr 23, 2024 | 6.65 | 7.13 | 3.88 | 4.68 | 15.83M |
| Apr 22, 2024 | 3.87 | 5.30 | 3.62 | 4.35 | 10.94M |
| Apr 19, 2024 | 3.150 | 3.709 | 2.940 | 3.367 | 430556.0 |
| Apr 18, 2024 | 3.431 | 3.815 | 2.878 | 3.238 | 866907.0 |
| Apr 17, 2024 | 2.800 | 3.395 | 2.730 | 3.395 | 660815.0 |
| Apr 16, 2024 | 2.832 | 2.895 | 2.660 | 2.844 | 81376.00 |
| Apr 15, 2024 | 3.360 | 3.471 | 2.667 | 2.870 | 183909.0 |
| Apr 12, 2024 | 3.500 | 3.563 | 3.237 | 3.325 | 83921.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
2.625
Minimum
Dec 15 2023
8442.00
Maximum
Feb 16 2022
839.96
Average
456.75
Median
Mar 20 2023
Price Benchmarks
| Acme United Corp | 39.52 |
| Nuzee Inc | 2.23 |
| Twinlab Consolidated Holdings Inc | 0.0162 |
| Laird Superfood Inc | 2.61 |
| Better Choice Co Inc | 4.76 |
Price Related Metrics
| PS Ratio | 0.0111 |
| Price to Book Value | 0.3587 |
| Earnings Yield | -35.18K% |
| Market Cap | 0.3414M |