Singapore markets close in 2 hours 11 minutes
Straits Times Index
3,305.25 +2.06 (+0.06%) Nikkei
38,835.10 +599.03 (+1.57%) Hang Seng
18,427.58 -150.72 (-0.81%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,683.91 -544.41 (-0.85%) CMC Crypto 200
1,364.74 -0.39 (-0.03%)
Smart for Life, Inc. (SMFL)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 3.5200 | 3.7000 | 3.1500 | 3.3700 | 3.3700 | 415,600 |
| 03 May 2024 | 3.3200 | 5.1500 | 3.2620 | 3.5800 | 3.5800 | 3,301,800 |
| 02 May 2024 | 3.2700 | 3.5800 | 3.1300 | 3.3200 | 3.3200 | 144,900 |
| 01 May 2024 | 3.1700 | 3.3400 | 3.0000 | 3.2000 | 3.2000 | 170,200 |
| 30 Apr 2024 | 3.6700 | 3.8240 | 2.9100 | 3.1400 | 3.1400 | 328,700 |
| 29 Apr 2024 | 3.9500 | 3.9700 | 3.6500 | 3.8500 | 3.8500 | 268,500 |
| 26 Apr 2024 | 3.4600 | 4.2400 | 3.4100 | 4.0500 | 4.0500 | 582,900 |
| 25 Apr 2024 | 3.9500 | 4.1000 | 3.2400 | 3.5000 | 3.5000 | 596,700 |
| 24 Apr 2024 | 4.7500 | 4.7700 | 4.0100 | 4.3600 | 4.3600 | 699,600 |
| 23 Apr 2024 | 6.6500 | 7.1300 | 3.8800 | 4.6800 | 4.6800 | 15,828,000 |
| 22 Apr 2024 | 3.8700 | 5.3000 | 3.6200 | 4.3500 | 4.3500 | 10,939,800 |
| 22 Apr 2024 | 1:7 Stock split | |||||
| 19 Apr 2024 | 3.1500 | 3.7100 | 2.9400 | 3.3670 | 3.3670 | 430,557 |
| 18 Apr 2024 | 3.4300 | 3.8150 | 2.8770 | 3.2410 | 3.2410 | 866,900 |
| 17 Apr 2024 | 2.8000 | 3.3950 | 2.7300 | 3.3950 | 3.3950 | 660,814 |
| 16 Apr 2024 | 2.8350 | 2.8980 | 2.6600 | 2.8420 | 2.8420 | 81,371 |
| 15 Apr 2024 | 3.3600 | 3.4720 | 2.6670 | 2.8700 | 2.8700 | 183,914 |
| 12 Apr 2024 | 3.5000 | 3.5630 | 3.2340 | 3.3250 | 3.3250 | 83,914 |
| 11 Apr 2024 | 3.8570 | 3.9760 | 3.4930 | 3.6050 | 3.6050 | 121,971 |
| 10 Apr 2024 | 4.3680 | 4.4450 | 3.7800 | 4.1650 | 4.1650 | 272,529 |
| 09 Apr 2024 | 3.9900 | 5.3200 | 3.8500 | 4.6970 | 4.6970 | 559,371 |
| 08 Apr 2024 | 4.3400 | 8.8200 | 3.6680 | 4.8510 | 4.8510 | 6,852,900 |
| 05 Apr 2024 | 3.5070 | 3.6400 | 3.2760 | 3.4930 | 3.4930 | 83,771 |
| 04 Apr 2024 | 3.6750 | 3.8500 | 3.5350 | 3.5350 | 3.5350 | 52,986 |
| 03 Apr 2024 | 4.0040 | 4.2000 | 3.7100 | 3.7870 | 3.7870 | 79,114 |
| 02 Apr 2024 | 4.3190 | 4.3400 | 3.9340 | 3.9340 | 3.9340 | 56,286 |
| 01 Apr 2024 | 4.5570 | 4.7530 | 4.0670 | 4.2210 | 4.2210 | 56,757 |
| 28 Mar 2024 | 4.5500 | 4.5500 | 4.0600 | 4.3470 | 4.3470 | 110,414 |
| 27 Mar 2024 | 4.9700 | 5.1800 | 4.5570 | 4.5780 | 4.5780 | 83,200 |
| 26 Mar 2024 | 5.8030 | 5.8660 | 5.0400 | 5.0750 | 5.0750 | 127,900 |
| 25 Mar 2024 | 7.1400 | 7.3500 | 5.7050 | 6.0200 | 6.0200 | 417,614 |
| 22 Mar 2024 | 5.6210 | 7.1400 | 5.6210 | 6.2440 | 6.2440 | 216,057 |
| 21 Mar 2024 | 5.5860 | 5.7330 | 5.4110 | 5.4670 | 5.4670 | 37,729 |
| 20 Mar 2024 | 5.3060 | 6.0900 | 5.1100 | 5.7540 | 5.7540 | 86,043 |
| 19 Mar 2024 | 5.3060 | 5.4460 | 5.0820 | 5.0820 | 5.0820 | 66,057 |
| 18 Mar 2024 | 5.3900 | 5.6000 | 5.1240 | 5.3550 | 5.3550 | 28,829 |
| 15 Mar 2024 | 5.5510 | 5.7400 | 5.3200 | 5.3900 | 5.3900 | 19,614 |
| 14 Mar 2024 | 5.7330 | 6.0900 | 5.5300 | 5.5510 | 5.5510 | 73,157 |
| 13 Mar 2024 | 6.0200 | 6.0760 | 5.6070 | 5.7680 | 5.7680 | 22,800 |
| 12 Mar 2024 | 6.0200 | 6.1600 | 5.5300 | 5.8800 | 5.8800 | 25,529 |
| 11 Mar 2024 | 6.6500 | 6.7060 | 5.7470 | 5.8800 | 5.8800 | 38,286 |
| 08 Mar 2024 | 7.0000 | 7.1960 | 6.4470 | 6.4470 | 6.4470 | 89,171 |
| 07 Mar 2024 | 7.2100 | 7.6300 | 6.8250 | 7.0000 | 7.0000 | 65,514 |
| 06 Mar 2024 | 6.5100 | 7.4900 | 6.5100 | 6.7200 | 6.7200 | 72,743 |
| 05 Mar 2024 | 6.5100 | 6.8390 | 5.9500 | 6.4400 | 6.4400 | 63,314 |
| 04 Mar 2024 | 7.8400 | 7.9030 | 6.4400 | 6.4750 | 6.4750 | 55,214 |
| 01 Mar 2024 | 8.2600 | 9.0230 | 8.1200 | 8.2600 | 8.2600 | 43,686 |
| 29 Feb 2024 | 7.9800 | 9.6600 | 7.8400 | 9.1000 | 9.1000 | 237,271 |
| 28 Feb 2024 | 7.0000 | 9.6600 | 6.5870 | 8.4000 | 8.4000 | 171,900 |
| 27 Feb 2024 | 6.8600 | 7.3500 | 6.4120 | 6.8320 | 6.8320 | 58,314 |
| 26 Feb 2024 | 6.1600 | 7.0700 | 5.6770 | 6.9300 | 6.9300 | 76,514 |
| 23 Feb 2024 | 5.3200 | 6.7690 | 5.1100 | 6.0340 | 6.0340 | 35,229 |
| 22 Feb 2024 | 5.3760 | 5.6770 | 5.1800 | 5.4600 | 5.4600 | 102,471 |
| 21 Feb 2024 | 5.6910 | 6.0480 | 5.4740 | 5.5580 | 5.5580 | 45,200 |
| 20 Feb 2024 | 5.3900 | 5.8100 | 5.3900 | 5.6000 | 5.6000 | 15,500 |
| 16 Feb 2024 | 5.6000 | 5.8100 | 5.3900 | 5.3900 | 5.3900 | 25,929 |
| 15 Feb 2024 | 5.8100 | 5.9500 | 5.3970 | 5.5300 | 5.5300 | 17,686 |
| 14 Feb 2024 | 6.0270 | 6.3000 | 5.6140 | 5.7260 | 5.7260 | 13,143 |
| 13 Feb 2024 | 6.3700 | 6.7900 | 6.0410 | 6.3000 | 6.3000 | 18,043 |
| 12 Feb 2024 | 7.1400 | 7.1400 | 6.3000 | 6.6500 | 6.6500 | 12,086 |
| 09 Feb 2024 | 6.7900 | 7.2800 | 6.7900 | 7.1400 | 7.1400 | 14,286 |
| 08 Feb 2024 | 7.0000 | 7.0000 | 6.3000 | 6.7900 | 6.7900 | 13,243 |
| 07 Feb 2024 | 6.3700 | 6.8180 | 6.2300 | 6.6500 | 6.6500 | 28,786 |
| 06 Feb 2024 | 7.1400 | 7.1400 | 6.0060 | 6.4260 | 6.4260 | 38,114 |
| 05 Feb 2024 | 8.3300 | 8.9600 | 6.4400 | 7.1400 | 7.1400 | 219,171 |
| 02 Feb 2024 | 8.1200 | 8.3300 | 7.7000 | 7.9450 | 7.9450 | 8,443 |
| 01 Feb 2024 | 9.0300 | 10.0100 | 7.5600 | 8.1200 | 8.1200 | 58,386 |
| 31 Jan 2024 | 10.7100 | 11.1300 | 8.8200 | 9.1000 | 9.1000 | 79,743 |
| 30 Jan 2024 | 10.7100 | 11.4800 | 10.5000 | 11.0040 | 11.0040 | 39,257 |
| 29 Jan 2024 | 10.0100 | 10.7800 | 9.8000 | 10.6680 | 10.6680 | 9,686 |
| 26 Jan 2024 | 9.6600 | 10.3250 | 9.5200 | 10.2200 | 10.2200 | 15,743 |
| 25 Jan 2024 | 9.4150 | 9.7230 | 8.6100 | 9.5900 | 9.5900 | 22,814 |
| 24 Jan 2024 | 10.8500 | 10.8500 | 8.9600 | 9.5200 | 9.5200 | 49,943 |
| 23 Jan 2024 | 10.0100 | 10.7800 | 7.8400 | 8.8130 | 8.8130 | 86,300 |
| 22 Jan 2024 | 10.7800 | 11.4800 | 9.5900 | 10.0100 | 10.0100 | 68,943 |
| 19 Jan 2024 | 11.7600 | 12.1100 | 10.5000 | 10.7800 | 10.7800 | 65,029 |
| 18 Jan 2024 | 11.2000 | 12.6000 | 11.1300 | 11.5150 | 11.5150 | 166,957 |
| 17 Jan 2024 | 11.0600 | 12.6560 | 10.8500 | 11.2000 | 11.2000 | 52,629 |
| 16 Jan 2024 | 11.4100 | 11.5500 | 10.9200 | 11.0600 | 11.0600 | 19,557 |
| 12 Jan 2024 | 10.8500 | 11.9000 | 10.8500 | 11.6900 | 11.6900 | 28,814 |
| 11 Jan 2024 | 11.4100 | 12.0400 | 10.2550 | 11.4800 | 11.4800 | 75,014 |
| 10 Jan 2024 | 11.6900 | 11.9700 | 11.3050 | 11.4100 | 11.4100 | 37,700 |
| 09 Jan 2024 | 11.4800 | 12.0400 | 11.2840 | 11.4870 | 11.4870 | 28,000 |
| 08 Jan 2024 | 11.9000 | 12.4180 | 11.4100 | 11.5150 | 11.5150 | 37,600 |
| 05 Jan 2024 | 12.3200 | 13.3000 | 10.7800 | 12.6700 | 12.6700 | 183,443 |
| 04 Jan 2024 | 14.6300 | 17.7800 | 12.4600 | 13.0900 | 13.0900 | 1,535,971 |
| 03 Jan 2024 | 11.5500 | 11.9700 | 10.5700 | 11.5500 | 11.5500 | 45,500 |
| 02 Jan 2024 | 11.4100 | 12.1800 | 10.9900 | 11.8300 | 11.8300 | 97,243 |
| 29 Dec 2023 | 11.2000 | 12.1800 | 10.7100 | 11.5500 | 11.5500 | 238,429 |
| 28 Dec 2023 | 10.7100 | 11.0600 | 9.7300 | 10.4300 | 10.4300 | 122,014 |
| 27 Dec 2023 | 11.6900 | 12.8100 | 11.0600 | 11.6900 | 11.6900 | 156,914 |
| 26 Dec 2023 | 12.1800 | 13.3000 | 10.7100 | 12.8100 | 12.8100 | 241,286 |
| 22 Dec 2023 | 15.0500 | 18.5500 | 11.6200 | 13.7900 | 13.7900 | 4,453,800 |
| 21 Dec 2023 | 17.8850 | 24.4300 | 8.7500 | 9.8000 | 9.8000 | 11,856,014 |
| 20 Dec 2023 | 4.2140 | 6.6500 | 3.6750 | 5.3480 | 5.3480 | 176,857 |
| 19 Dec 2023 | 3.5000 | 5.1800 | 3.3600 | 4.4100 | 4.4100 | 153,871 |
| 18 Dec 2023 | 4.4730 | 5.7400 | 3.2900 | 4.6130 | 4.6130 | 734,243 |
| 15 Dec 2023 | 3.3600 | 3.3600 | 2.2750 | 2.6250 | 2.6250 | 79,143 |
| 14 Dec 2023 | 5.6000 | 5.6000 | 4.7810 | 5.2500 | 5.2500 | 32,143 |
| 13 Dec 2023 | 5.3200 | 6.0480 | 5.2150 | 5.5370 | 5.5370 | 40,214 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.