Smart for Life Inc NASDAQ:SMFL Historical Prices

Below are the 526 trading days of historical prices for SMFL.

# Exchange Symbol Date Open High Low Close
526 NASDAQ SMFL Thu, Mar 21, 2024 0.80 0.82 0.77 0.78
525 NASDAQ SMFL Wed, Mar 20, 2024 0.76 0.87 0.73 0.82
524 NASDAQ SMFL Tue, Mar 19, 2024 0.76 0.78 0.73 0.73
523 NASDAQ SMFL Mon, Mar 18, 2024 0.77 0.80 0.73 0.77
522 NASDAQ SMFL Fri, Mar 15, 2024 0.79 0.82 0.76 0.77
521 NASDAQ SMFL Thu, Mar 14, 2024 0.82 0.87 0.79 0.79
520 NASDAQ SMFL Wed, Mar 13, 2024 0.86 0.87 0.80 0.82
519 NASDAQ SMFL Tue, Mar 12, 2024 0.86 0.88 0.79 0.84
518 NASDAQ SMFL Mon, Mar 11, 2024 0.95 0.96 0.82 0.84
517 NASDAQ SMFL Fri, Mar 8, 2024 1.00 1.03 0.92 0.92
516 NASDAQ SMFL Thu, Mar 7, 2024 1.03 1.09 0.98 1.00
515 NASDAQ SMFL Wed, Mar 6, 2024 0.93 1.07 0.93 0.96
514 NASDAQ SMFL Tue, Mar 5, 2024 0.93 0.98 0.85 0.92
513 NASDAQ SMFL Mon, Mar 4, 2024 1.12 1.13 0.92 0.93
512 NASDAQ SMFL Fri, Mar 1, 2024 1.18 1.29 1.16 1.18
511 NASDAQ SMFL Thu, Feb 29, 2024 1.14 1.38 1.12 1.30
510 NASDAQ SMFL Wed, Feb 28, 2024 1.00 1.38 0.94 1.20
509 NASDAQ SMFL Tue, Feb 27, 2024 0.98 1.05 0.92 0.98
508 NASDAQ SMFL Mon, Feb 26, 2024 0.88 1.01 0.81 0.99
507 NASDAQ SMFL Fri, Feb 23, 2024 0.76 0.97 0.73 0.86
506 NASDAQ SMFL Thu, Feb 22, 2024 0.77 0.81 0.74 0.78
505 NASDAQ SMFL Wed, Feb 21, 2024 0.81 0.86 0.78 0.79
504 NASDAQ SMFL Tue, Feb 20, 2024 0.77 0.83 0.77 0.80
503 NASDAQ SMFL Fri, Feb 16, 2024 0.80 0.83 0.77 0.77
502 NASDAQ SMFL Thu, Feb 15, 2024 0.83 0.85 0.77 0.79
501 NASDAQ SMFL Wed, Feb 14, 2024 0.86 0.90 0.80 0.82
500 NASDAQ SMFL Tue, Feb 13, 2024 0.91 0.97 0.86 0.90
499 NASDAQ SMFL Mon, Feb 12, 2024 1.02 1.02 0.90 0.95
498 NASDAQ SMFL Fri, Feb 9, 2024 0.97 1.04 0.97 1.02
497 NASDAQ SMFL Thu, Feb 8, 2024 1.00 1.00 0.90 0.97
496 NASDAQ SMFL Wed, Feb 7, 2024 0.91 0.97 0.89 0.95
495 NASDAQ SMFL Tue, Feb 6, 2024 1.02 1.02 0.86 0.92
494 NASDAQ SMFL Mon, Feb 5, 2024 1.19 1.28 0.92 1.02
493 NASDAQ SMFL Fri, Feb 2, 2024 1.16 1.19 1.10 1.14
492 NASDAQ SMFL Thu, Feb 1, 2024 1.29 1.43 1.08 1.16
491 NASDAQ SMFL Wed, Jan 31, 2024 1.53 1.59 1.26 1.30
490 NASDAQ SMFL Tue, Jan 30, 2024 1.53 1.64 1.50 1.57
489 NASDAQ SMFL Mon, Jan 29, 2024 1.43 1.54 1.40 1.52
488 NASDAQ SMFL Fri, Jan 26, 2024 1.38 1.48 1.36 1.46
487 NASDAQ SMFL Thu, Jan 25, 2024 1.35 1.39 1.23 1.37
486 NASDAQ SMFL Wed, Jan 24, 2024 1.55 1.55 1.28 1.36
485 NASDAQ SMFL Tue, Jan 23, 2024 1.43 1.54 1.12 1.26
484 NASDAQ SMFL Mon, Jan 22, 2024 1.54 1.64 1.37 1.43
483 NASDAQ SMFL Fri, Jan 19, 2024 1.68 1.73 1.50 1.54
482 NASDAQ SMFL Thu, Jan 18, 2024 1.60 1.80 1.59 1.64
481 NASDAQ SMFL Wed, Jan 17, 2024 1.58 1.81 1.55 1.60
480 NASDAQ SMFL Tue, Jan 16, 2024 1.63 1.65 1.56 1.58
479 NASDAQ SMFL Fri, Jan 12, 2024 1.55 1.70 1.55 1.67
478 NASDAQ SMFL Thu, Jan 11, 2024 1.63 1.72 1.47 1.64
477 NASDAQ SMFL Wed, Jan 10, 2024 1.67 1.71 1.61 1.63
476 NASDAQ SMFL Tue, Jan 9, 2024 1.64 1.72 1.61 1.64
475 NASDAQ SMFL Mon, Jan 8, 2024 1.70 1.77 1.63 1.65
474 NASDAQ SMFL Fri, Jan 5, 2024 1.76 1.90 1.54 1.81
473 NASDAQ SMFL Thu, Jan 4, 2024 2.09 2.54 1.78 1.87
472 NASDAQ SMFL Wed, Jan 3, 2024 1.65 1.71 1.51 1.65
471 NASDAQ SMFL Tue, Jan 2, 2024 1.63 1.74 1.57 1.69
470 NASDAQ SMFL Fri, Dec 29, 2023 1.60 1.74 1.53 1.65
469 NASDAQ SMFL Thu, Dec 28, 2023 1.53 1.58 1.39 1.49
468 NASDAQ SMFL Wed, Dec 27, 2023 1.67 1.83 1.58 1.67
467 NASDAQ SMFL Tue, Dec 26, 2023 1.74 1.90 1.53 1.83
466 NASDAQ SMFL Fri, Dec 22, 2023 2.15 2.65 1.66 1.97
465 NASDAQ SMFL Thu, Dec 21, 2023 2.56 3.49 1.25 1.40
464 NASDAQ SMFL Wed, Dec 20, 2023 0.60 0.95 0.53 0.76
463 NASDAQ SMFL Tue, Dec 19, 2023 0.50 0.74 0.48 0.63
462 NASDAQ SMFL Mon, Dec 18, 2023 0.64 0.82 0.47 0.66
461 NASDAQ SMFL Fri, Dec 15, 2023 0.48 0.48 0.33 0.38
460 NASDAQ SMFL Thu, Dec 14, 2023 0.80 0.80 0.68 0.75
459 NASDAQ SMFL Wed, Dec 13, 2023 0.76 0.86 0.75 0.79
458 NASDAQ SMFL Tue, Dec 12, 2023 0.79 0.80 0.76 0.76
457 NASDAQ SMFL Mon, Dec 11, 2023 1.00 1.00 0.76 0.81
456 NASDAQ SMFL Fri, Dec 8, 2023 1.22 1.22 1.03 1.03
455 NASDAQ SMFL Thu, Dec 7, 2023 1.11 1.22 1.01 1.10
454 NASDAQ SMFL Wed, Dec 6, 2023 1.22 1.23 1.12 1.15
453 NASDAQ SMFL Tue, Dec 5, 2023 1.35 1.40 1.18 1.18
452 NASDAQ SMFL Mon, Dec 4, 2023 1.50 1.61 1.40 1.44
451 NASDAQ SMFL Fri, Dec 1, 2023 1.46 1.59 1.34 1.36
450 NASDAQ SMFL Thu, Nov 30, 2023 1.96 5.60 1.75 2.41
449 NASDAQ SMFL Wed, Nov 29, 2023 1.47 1.56 1.37 1.52
448 NASDAQ SMFL Tue, Nov 28, 2023 1.75 1.75 1.34 1.54
447 NASDAQ SMFL Mon, Nov 27, 2023 1.70 1.70 1.59 1.64
446 NASDAQ SMFL Fri, Nov 24, 2023 1.66 1.76 1.65 1.66
445 NASDAQ SMFL Wed, Nov 22, 2023 1.75 1.75 1.65 1.67
444 NASDAQ SMFL Tue, Nov 21, 2023 1.57 1.71 1.57 1.67
443 NASDAQ SMFL Mon, Nov 20, 2023 1.82 1.86 1.74 1.80
442 NASDAQ SMFL Fri, Nov 17, 2023 1.68 1.95 1.61 1.83
441 NASDAQ SMFL Thu, Nov 16, 2023 1.78 1.81 1.64 1.71
440 NASDAQ SMFL Wed, Nov 15, 2023 1.87 1.99 1.78 1.80
439 NASDAQ SMFL Tue, Nov 14, 2023 1.82 2.04 1.72 1.90
438 NASDAQ SMFL Mon, Nov 13, 2023 1.93 2.08 1.86 1.91
437 NASDAQ SMFL Fri, Nov 10, 2023 1.88 1.94 1.73 1.82
436 NASDAQ SMFL Thu, Nov 9, 2023 1.86 1.90 1.66 1.90
435 NASDAQ SMFL Wed, Nov 8, 2023 2.00 2.07 1.81 1.91
434 NASDAQ SMFL Tue, Nov 7, 2023 1.95 2.20 1.84 2.12
433 NASDAQ SMFL Mon, Nov 6, 2023 1.89 2.14 1.83 1.89
432 NASDAQ SMFL Fri, Nov 3, 2023 1.86 1.93 1.68 1.93
431 NASDAQ SMFL Thu, Nov 2, 2023 1.82 1.87 1.71 1.80
430 NASDAQ SMFL Wed, Nov 1, 2023 1.68 1.85 1.62 1.82
429 NASDAQ SMFL Tue, Oct 31, 2023 1.71 1.85 1.61 1.73
428 NASDAQ SMFL Mon, Oct 30, 2023 1.81 1.87 1.55 1.66
427 NASDAQ SMFL Fri, Oct 27, 2023 2.34 2.90 1.63 1.89
426 NASDAQ SMFL Thu, Oct 26, 2023 1.89 2.33 1.75 2.17
425 NASDAQ SMFL Wed, Oct 25, 2023 1.98 1.98 1.80 1.86
424 NASDAQ SMFL Tue, Oct 24, 2023 1.94 2.01 1.88 1.95
423 NASDAQ SMFL Mon, Oct 23, 2023 1.97 2.04 1.86 1.89
422 NASDAQ SMFL Fri, Oct 20, 2023 2.01 2.11 1.92 1.95
421 NASDAQ SMFL Thu, Oct 19, 2023 2.04 2.25 2.01 2.03
420 NASDAQ SMFL Wed, Oct 18, 2023 2.26 2.34 1.95 2.08
419 NASDAQ SMFL Tue, Oct 17, 2023 2.35 2.38 2.25 2.27
418 NASDAQ SMFL Mon, Oct 16, 2023 2.21 2.39 2.21 2.27
417 NASDAQ SMFL Fri, Oct 13, 2023 2.40 2.40 2.25 2.25
416 NASDAQ SMFL Thu, Oct 12, 2023 2.40 2.58 2.28 2.31
415 NASDAQ SMFL Wed, Oct 11, 2023 2.40 2.45 2.35 2.40
414 NASDAQ SMFL Tue, Oct 10, 2023 2.49 2.52 2.30 2.40
413 NASDAQ SMFL Mon, Oct 9, 2023 2.49 2.52 2.40 2.40
412 NASDAQ SMFL Fri, Oct 6, 2023 2.34 2.64 2.34 2.38
411 NASDAQ SMFL Thu, Oct 5, 2023 2.44 2.66 2.34 2.34
410 NASDAQ SMFL Wed, Oct 4, 2023 2.52 2.52 2.25 2.32
409 NASDAQ SMFL Tue, Oct 3, 2023 2.48 2.54 2.42 2.42
408 NASDAQ SMFL Mon, Oct 2, 2023 2.49 2.68 2.40 2.40
407 NASDAQ SMFL Fri, Sep 29, 2023 2.55 2.70 2.41 2.47
406 NASDAQ SMFL Thu, Sep 28, 2023 2.46 2.73 2.40 2.52
405 NASDAQ SMFL Wed, Sep 27, 2023 2.77 2.77 2.40 2.58
404 NASDAQ SMFL Tue, Sep 26, 2023 2.54 2.79 2.51 2.77
403 NASDAQ SMFL Mon, Sep 25, 2023 2.70 2.79 2.48 2.67
402 NASDAQ SMFL Fri, Sep 22, 2023 2.71 2.84 2.66 2.76
401 NASDAQ SMFL Thu, Sep 21, 2023 2.64 2.77 2.64 2.65
400 NASDAQ SMFL Wed, Sep 20, 2023 2.88 2.90 2.63 2.84
399 NASDAQ SMFL Tue, Sep 19, 2023 3.03 3.03 2.73 2.76
398 NASDAQ SMFL Mon, Sep 18, 2023 3.12 3.21 2.82 2.89
397 NASDAQ SMFL Fri, Sep 15, 2023 2.91 3.27 2.91 3.00
396 NASDAQ SMFL Thu, Sep 14, 2023 2.99 3.16 2.77 2.99
395 NASDAQ SMFL Wed, Sep 13, 2023 3.04 3.24 2.99 3.00
394 NASDAQ SMFL Tue, Sep 12, 2023 2.97 3.06 2.94 3.06
393 NASDAQ SMFL Mon, Sep 11, 2023 3.09 3.09 3.09 3.09
392 NASDAQ SMFL Fri, Sep 8, 2023 2.79 3.06 2.55 2.64
391 NASDAQ SMFL Thu, Sep 7, 2023 3.00 3.06 2.67 2.85
390 NASDAQ SMFL Wed, Sep 6, 2023 3.15 3.33 2.82 2.97
389 NASDAQ SMFL Tue, Sep 5, 2023 3.30 3.39 3.00 3.33
388 NASDAQ SMFL Fri, Sep 1, 2023 3.75 5.07 3.30 3.42
387 NASDAQ SMFL Thu, Aug 31, 2023 3.24 4.20 2.97 3.81
386 NASDAQ SMFL Wed, Aug 30, 2023 3.21 3.30 3.00 3.09
385 NASDAQ SMFL Tue, Aug 29, 2023 3.54 3.60 3.09 3.32
384 NASDAQ SMFL Mon, Aug 28, 2023 3.90 4.11 3.54 3.67
383 NASDAQ SMFL Fri, Aug 25, 2023 3.75 4.41 3.54 3.90
382 NASDAQ SMFL Thu, Aug 24, 2023 4.29 4.29 3.78 3.87
381 NASDAQ SMFL Wed, Aug 23, 2023 4.50 4.74 3.87 4.23
380 NASDAQ SMFL Tue, Aug 22, 2023 4.59 5.19 4.59 4.62
379 NASDAQ SMFL Mon, Aug 21, 2023 4.80 4.86 4.65 4.68
378 NASDAQ SMFL Fri, Aug 18, 2023 4.71 4.89 4.54 4.74
377 NASDAQ SMFL Thu, Aug 17, 2023 4.83 6.15 4.53 4.86
376 NASDAQ SMFL Wed, Aug 16, 2023 4.89 5.16 4.71 4.83
375 NASDAQ SMFL Tue, Aug 15, 2023 4.75 5.16 4.53 5.03
374 NASDAQ SMFL Mon, Aug 14, 2023 5.01 5.10 4.71 4.89
373 NASDAQ SMFL Fri, Aug 11, 2023 5.40 5.61 4.95 5.10
372 NASDAQ SMFL Thu, Aug 10, 2023 6.27 6.54 5.25 5.55
371 NASDAQ SMFL Wed, Aug 9, 2023 6.36 7.62 5.97 6.39
370 NASDAQ SMFL Tue, Aug 8, 2023 5.91 7.35 5.88 6.45
369 NASDAQ SMFL Mon, Aug 7, 2023 5.46 7.20 5.19 6.73
368 NASDAQ SMFL Fri, Aug 4, 2023 5.61 6.06 5.41 5.43
367 NASDAQ SMFL Thu, Aug 3, 2023 6.15 6.15 5.49 5.64
366 NASDAQ SMFL Wed, Aug 2, 2023 6.63 7.05 4.92 6.27
365 NASDAQ SMFL Tue, Aug 1, 2023 5.95 6.84 5.68 6.03
364 NASDAQ SMFL Mon, Jul 31, 2023 6.30 6.30 5.86 6.09
363 NASDAQ SMFL Fri, Jul 28, 2023 6.21 6.75 5.67 6.28
362 NASDAQ SMFL Thu, Jul 27, 2023 6.03 6.53 5.55 5.67
361 NASDAQ SMFL Wed, Jul 26, 2023 5.76 5.83 5.49 5.67
360 NASDAQ SMFL Tue, Jul 25, 2023 6.05 6.05 5.63 5.63
359 NASDAQ SMFL Mon, Jul 24, 2023 5.76 5.85 5.54 5.77
358 NASDAQ SMFL Fri, Jul 21, 2023 5.94 6.08 5.63 5.86
357 NASDAQ SMFL Thu, Jul 20, 2023 5.66 6.20 5.41 6.00
356 NASDAQ SMFL Wed, Jul 19, 2023 5.54 5.85 5.54 5.69
355 NASDAQ SMFL Tue, Jul 18, 2023 5.78 5.94 5.40 5.58
354 NASDAQ SMFL Mon, Jul 17, 2023 6.04 6.04 5.69 5.78
353 NASDAQ SMFL Fri, Jul 14, 2023 6.28 6.30 5.70 5.85
352 NASDAQ SMFL Thu, Jul 13, 2023 6.43 6.48 6.21 6.29
351 NASDAQ SMFL Wed, Jul 12, 2023 6.65 6.65 6.21 6.43
350 NASDAQ SMFL Tue, Jul 11, 2023 6.48 6.75 6.21 6.31
349 NASDAQ SMFL Mon, Jul 10, 2023 6.56 6.56 6.21 6.40
348 NASDAQ SMFL Fri, Jul 7, 2023 6.48 6.71 6.28 6.44
347 NASDAQ SMFL Thu, Jul 6, 2023 6.71 6.93 6.03 6.56
346 NASDAQ SMFL Wed, Jul 5, 2023 6.93 7.19 6.66 6.75
345 NASDAQ SMFL Mon, Jul 3, 2023 7.11 7.20 6.95 7.19
344 NASDAQ SMFL Fri, Jun 30, 2023 7.25 7.38 6.93 6.93
343 NASDAQ SMFL Thu, Jun 29, 2023 7.65 7.70 7.02 7.11
342 NASDAQ SMFL Wed, Jun 28, 2023 7.68 7.83 7.38 7.53
341 NASDAQ SMFL Tue, Jun 27, 2023 7.92 8.10 7.38 7.56
340 NASDAQ SMFL Mon, Jun 26, 2023 8.19 8.19 7.83 7.88
339 NASDAQ SMFL Fri, Jun 23, 2023 8.37 8.37 6.84 7.83
338 NASDAQ SMFL Thu, Jun 22, 2023 8.69 8.69 6.76 8.01
337 NASDAQ SMFL Wed, Jun 21, 2023 9.36 9.36 8.55 8.69
336 NASDAQ SMFL Tue, Jun 20, 2023 9.18 9.54 9.00 9.27
335 NASDAQ SMFL Fri, Jun 16, 2023 10.08 10.08 9.09 9.27
334 NASDAQ SMFL Thu, Jun 15, 2023 10.35 10.62 9.63 9.90
333 NASDAQ SMFL Wed, Jun 14, 2023 10.89 11.07 10.26 10.80
332 NASDAQ SMFL Tue, Jun 13, 2023 10.44 10.52 10.17 10.35
331 NASDAQ SMFL Mon, Jun 12, 2023 9.90 10.71 9.90 10.53
330 NASDAQ SMFL Fri, Jun 9, 2023 10.26 10.71 10.08 10.26
329 NASDAQ SMFL Thu, Jun 8, 2023 10.44 10.71 10.26 10.53
328 NASDAQ SMFL Wed, Jun 7, 2023 10.53 11.05 10.08 10.44
327 NASDAQ SMFL Tue, Jun 6, 2023 11.07 11.34 10.08 10.35
326 NASDAQ SMFL Mon, Jun 5, 2023 11.79 11.79 11.07 11.16
325 NASDAQ SMFL Fri, Jun 2, 2023 11.52 11.61 11.16 11.61
324 NASDAQ SMFL Thu, Jun 1, 2023 11.70 11.97 11.25 11.61
323 NASDAQ SMFL Wed, May 31, 2023 11.97 12.33 11.25 12.15
322 NASDAQ SMFL Tue, May 30, 2023 11.97 12.96 11.70 12.06
321 NASDAQ SMFL Fri, May 26, 2023 19.35 19.98 18.51 19.53
320 NASDAQ SMFL Thu, May 25, 2023 19.80 20.70 18.72 18.81
319 NASDAQ SMFL Wed, May 24, 2023 22.68 23.85 19.35 21.06
318 NASDAQ SMFL Tue, May 23, 2023 18.63 21.42 18.09 18.45
317 NASDAQ SMFL Mon, May 22, 2023 19.53 20.70 18.72 19.44
316 NASDAQ SMFL Fri, May 19, 2023 21.60 22.32 18.72 19.62
315 NASDAQ SMFL Thu, May 18, 2023 25.11 27.27 21.51 21.60
314 NASDAQ SMFL Wed, May 17, 2023 28.98 45.63 27.81 30.15
313 NASDAQ SMFL Tue, May 16, 2023 21.60 21.60 20.25 20.88
312 NASDAQ SMFL Mon, May 15, 2023 21.87 22.94 20.61 21.60
311 NASDAQ SMFL Fri, May 12, 2023 23.22 23.39 20.79 21.60
310 NASDAQ SMFL Thu, May 11, 2023 20.97 25.20 19.71 22.05
309 NASDAQ SMFL Wed, May 10, 2023 19.35 22.77 18.90 20.16
308 NASDAQ SMFL Tue, May 9, 2023 19.44 27.45 19.44 20.97
307 NASDAQ SMFL Mon, May 8, 2023 20.52 22.95 16.83 19.44
306 NASDAQ SMFL Fri, May 5, 2023 16.83 21.96 15.66 21.24
305 NASDAQ SMFL Thu, May 4, 2023 18.72 23.67 15.48 15.75
304 NASDAQ SMFL Wed, May 3, 2023 22.50 22.59 16.38 18.72
303 NASDAQ SMFL Tue, May 2, 2023 28.98 68.31 26.28 27.72
302 NASDAQ SMFL Mon, May 1, 2023 29.40 30.85 28.62 28.98
301 NASDAQ SMFL Fri, Apr 28, 2023 31.95 32.91 28.35 28.62
300 NASDAQ SMFL Thu, Apr 27, 2023 41.22 41.22 31.59 31.77
299 NASDAQ SMFL Wed, Apr 26, 2023 41.31 44.10 36.90 37.17
298 NASDAQ SMFL Tue, Apr 25, 2023 40.95 46.79 40.14 42.93
297 NASDAQ SMFL Mon, Apr 24, 2023 40.59 47.70 38.34 40.05
296 NASDAQ SMFL Fri, Apr 21, 2023 54.90 58.01 40.55 43.65
295 NASDAQ SMFL Thu, Apr 20, 2023 62.82 62.82 54.05 56.25
294 NASDAQ SMFL Wed, Apr 19, 2023 65.16 65.16 58.73 63.81
293 NASDAQ SMFL Tue, Apr 18, 2023 58.50 66.96 54.00 65.66
292 NASDAQ SMFL Mon, Apr 17, 2023 56.25 64.80 56.25 58.41
291 NASDAQ SMFL Fri, Apr 14, 2023 55.49 56.48 52.88 56.12
290 NASDAQ SMFL Thu, Apr 13, 2023 53.51 58.05 52.02 54.05
289 NASDAQ SMFL Wed, Apr 12, 2023 52.16 53.96 49.73 51.44
288 NASDAQ SMFL Tue, Apr 11, 2023 63.59 63.59 49.23 51.75
287 NASDAQ SMFL Mon, Apr 10, 2023 65.25 72.00 60.71 60.75
286 NASDAQ SMFL Thu, Apr 6, 2023 64.22 68.85 63.41 65.25
285 NASDAQ SMFL Wed, Apr 5, 2023 66.96 67.01 61.11 61.88
284 NASDAQ SMFL Tue, Apr 4, 2023 65.61 67.46 58.50 63.36
283 NASDAQ SMFL Mon, Apr 3, 2023 64.71 70.47 63.36 66.56
282 NASDAQ SMFL Fri, Mar 31, 2023 66.96 67.14 60.75 65.25
281 NASDAQ SMFL Thu, Mar 30, 2023 66.15 73.13 62.33 67.41
280 NASDAQ SMFL Wed, Mar 29, 2023 67.41 67.50 65.03 66.69
279 NASDAQ SMFL Tue, Mar 28, 2023 65.21 67.50 63.27 67.10
278 NASDAQ SMFL Mon, Mar 27, 2023 67.19 67.50 60.17 67.50
277 NASDAQ SMFL Fri, Mar 24, 2023 65.61 67.50 62.73 67.50
276 NASDAQ SMFL Thu, Mar 23, 2023 63.00 67.41 59.09 67.23
275 NASDAQ SMFL Wed, Mar 22, 2023 64.26 64.35 58.50 58.86
274 NASDAQ SMFL Tue, Mar 21, 2023 65.25 69.57 63.45 67.14
273 NASDAQ SMFL Mon, Mar 20, 2023 67.55 69.84 63.05 65.25
272 NASDAQ SMFL Fri, Mar 17, 2023 74.21 75.33 68.13 70.20
271 NASDAQ SMFL Thu, Mar 16, 2023 72.00 76.05 69.80 74.21
270 NASDAQ SMFL Wed, Mar 15, 2023 77.85 77.85 72.05 72.45
269 NASDAQ SMFL Tue, Mar 14, 2023 77.13 78.75 72.90 75.47
268 NASDAQ SMFL Mon, Mar 13, 2023 74.25 79.38 72.09 75.60
267 NASDAQ SMFL Fri, Mar 10, 2023 79.88 79.88 72.45 75.60
266 NASDAQ SMFL Thu, Mar 9, 2023 81.09 81.09 74.30 74.57
265 NASDAQ SMFL Wed, Mar 8, 2023 84.47 86.00 79.47 83.25
264 NASDAQ SMFL Tue, Mar 7, 2023 84.60 87.08 78.84 80.55
263 NASDAQ SMFL Mon, Mar 6, 2023 85.41 89.06 84.38 87.08
262 NASDAQ SMFL Fri, Mar 3, 2023 90.00 90.05 83.70 87.53
261 NASDAQ SMFL Thu, Mar 2, 2023 82.94 90.45 81.18 85.50
260 NASDAQ SMFL Wed, Mar 1, 2023 90.18 93.60 77.85 85.50
259 NASDAQ SMFL Tue, Feb 28, 2023 84.60 97.69 84.60 93.60
258 NASDAQ SMFL Mon, Feb 27, 2023 85.50 85.50 76.55 85.50
257 NASDAQ SMFL Fri, Feb 24, 2023 79.88 79.92 77.81 79.65
256 NASDAQ SMFL Thu, Feb 23, 2023 80.28 80.28 77.18 79.20
255 NASDAQ SMFL Wed, Feb 22, 2023 77.18 80.19 76.52 78.75
254 NASDAQ SMFL Tue, Feb 21, 2023 81.00 81.00 76.55 77.72
253 NASDAQ SMFL Fri, Feb 17, 2023 76.73 80.96 76.73 80.37
252 NASDAQ SMFL Thu, Feb 16, 2023 80.55 80.95 75.60 77.40
251 NASDAQ SMFL Wed, Feb 15, 2023 80.10 81.00 78.53 81.00
250 NASDAQ SMFL Tue, Feb 14, 2023 85.50 85.50 74.61 79.74
249 NASDAQ SMFL Mon, Feb 13, 2023 81.00 87.57 77.58 84.15
248 NASDAQ SMFL Fri, Feb 10, 2023 81.59 87.30 81.00 81.95
247 NASDAQ SMFL Thu, Feb 9, 2023 83.93 85.50 81.23 85.50
246 NASDAQ SMFL Wed, Feb 8, 2023 91.80 91.80 81.54 85.50
245 NASDAQ SMFL Tue, Feb 7, 2023 93.87 93.87 89.10 90.23
244 NASDAQ SMFL Mon, Feb 6, 2023 91.71 98.24 89.78 94.55
243 NASDAQ SMFL Fri, Feb 3, 2023 92.12 94.50 88.65 90.05
242 NASDAQ SMFL Thu, Feb 2, 2023 90.00 94.50 88.65 92.25
241 NASDAQ SMFL Wed, Feb 1, 2023 81.45 103.50 81.00 90.45
240 NASDAQ SMFL Tue, Jan 31, 2023 97.92 98.10 78.75 79.02
239 NASDAQ SMFL Mon, Jan 30, 2023 99.00 99.00 96.55 98.33
238 NASDAQ SMFL Fri, Jan 27, 2023 102.20 104.58 95.04 97.97
237 NASDAQ SMFL Thu, Jan 26, 2023 110.21 126.00 99.00 103.59
236 NASDAQ SMFL Wed, Jan 25, 2023 101.25 112.50 98.10 110.20
235 NASDAQ SMFL Tue, Jan 24, 2023 103.05 105.75 99.45 103.46
234 NASDAQ SMFL Mon, Jan 23, 2023 102.69 105.48 98.69 102.87
233 NASDAQ SMFL Fri, Jan 20, 2023 98.91 103.50 96.75 102.69
232 NASDAQ SMFL Thu, Jan 19, 2023 99.32 100.80 93.83 95.63
231 NASDAQ SMFL Wed, Jan 18, 2023 108.90 110.92 94.95 101.31
230 NASDAQ SMFL Tue, Jan 17, 2023 107.19 117.00 103.50 104.00
229 NASDAQ SMFL Fri, Jan 13, 2023 105.71 108.00 96.75 108.00
228 NASDAQ SMFL Thu, Jan 12, 2023 105.71 107.55 100.35 103.55
227 NASDAQ SMFL Wed, Jan 11, 2023 108.90 111.69 99.09 101.48
226 NASDAQ SMFL Tue, Jan 10, 2023 112.25 112.50 104.40 108.86
225 NASDAQ SMFL Mon, Jan 9, 2023 106.65 112.50 106.65 110.43
224 NASDAQ SMFL Fri, Jan 6, 2023 110.66 112.50 99.00 112.50
223 NASDAQ SMFL Thu, Jan 5, 2023 108.00 112.50 101.66 112.50
222 NASDAQ SMFL Wed, Jan 4, 2023 105.75 113.85 101.12 105.98
221 NASDAQ SMFL Tue, Jan 3, 2023 115.74 115.74 101.30 107.33
220 NASDAQ SMFL Fri, Dec 30, 2022 103.50 115.38 99.00 105.75
219 NASDAQ SMFL Thu, Dec 29, 2022 112.50 119.43 97.20 103.46
218 NASDAQ SMFL Wed, Dec 28, 2022 112.19 135.00 92.30 104.63
217 NASDAQ SMFL Tue, Dec 27, 2022 103.50 103.50 85.50 92.70
216 NASDAQ SMFL Fri, Dec 23, 2022 103.19 103.19 94.50 98.73
215 NASDAQ SMFL Thu, Dec 22, 2022 105.84 107.03 96.08 98.87
214 NASDAQ SMFL Wed, Dec 21, 2022 105.35 114.75 101.25 103.50
213 NASDAQ SMFL Tue, Dec 20, 2022 103.55 117.54 102.60 104.90
212 NASDAQ SMFL Mon, Dec 19, 2022 118.13 119.48 90.00 90.05
211 NASDAQ SMFL Fri, Dec 16, 2022 121.05 129.60 112.50 115.74
210 NASDAQ SMFL Thu, Dec 15, 2022 131.40 139.23 117.05 127.67
209 NASDAQ SMFL Wed, Dec 14, 2022 139.55 143.96 137.25 137.30
208 NASDAQ SMFL Tue, Dec 13, 2022 146.25 146.25 139.37 139.55
207 NASDAQ SMFL Mon, Dec 12, 2022 184.05 184.05 126.00 141.75
206 NASDAQ SMFL Fri, Dec 9, 2022 169.34 184.50 169.34 184.50
205 NASDAQ SMFL Thu, Dec 8, 2022 175.95 179.87 167.85 171.00
204 NASDAQ SMFL Wed, Dec 7, 2022 177.32 184.50 174.38 179.87
203 NASDAQ SMFL Tue, Dec 6, 2022 184.50 184.50 175.50 184.05
202 NASDAQ SMFL Mon, Dec 5, 2022 184.50 189.00 175.64 184.46
201 NASDAQ SMFL Fri, Dec 2, 2022 175.50 188.95 171.00 175.59
200 NASDAQ SMFL Thu, Dec 1, 2022 175.50 184.46 175.50 178.29
199 NASDAQ SMFL Wed, Nov 30, 2022 179.35 184.50 175.50 179.15
198 NASDAQ SMFL Tue, Nov 29, 2022 185.63 189.00 175.68 184.50
197 NASDAQ SMFL Mon, Nov 28, 2022 180.00 193.50 173.25 182.25
196 NASDAQ SMFL Fri, Nov 25, 2022 176.22 190.13 176.22 186.75
195 NASDAQ SMFL Wed, Nov 23, 2022 195.75 197.95 175.50 176.45
194 NASDAQ SMFL Tue, Nov 22, 2022 195.75 198.00 176.00 191.30
193 NASDAQ SMFL Mon, Nov 21, 2022 189.14 195.75 170.96 183.56
192 NASDAQ SMFL Fri, Nov 18, 2022 182.25 198.00 182.25 189.14
191 NASDAQ SMFL Thu, Nov 17, 2022 202.50 202.50 182.25 198.00
190 NASDAQ SMFL Wed, Nov 16, 2022 184.50 199.44 184.50 198.00
189 NASDAQ SMFL Tue, Nov 15, 2022 193.41 202.50 181.08 193.46
188 NASDAQ SMFL Mon, Nov 14, 2022 218.25 220.91 197.95 206.96
187 NASDAQ SMFL Fri, Nov 11, 2022 179.78 202.50 179.78 202.50
186 NASDAQ SMFL Thu, Nov 10, 2022 185.40 193.50 171.05 193.50
185 NASDAQ SMFL Wed, Nov 9, 2022 191.21 195.30 175.50 189.00
184 NASDAQ SMFL Tue, Nov 8, 2022 175.50 189.90 171.50 189.00
183 NASDAQ SMFL Mon, Nov 7, 2022 180.00 184.50 175.28 175.59
182 NASDAQ SMFL Fri, Nov 4, 2022 189.00 189.00 169.79 184.37
181 NASDAQ SMFL Thu, Nov 3, 2022 184.50 189.00 171.90 189.00
180 NASDAQ SMFL Wed, Nov 2, 2022 185.85 189.00 179.55 188.69
179 NASDAQ SMFL Tue, Nov 1, 2022 190.22 190.22 171.00 189.00
178 NASDAQ SMFL Mon, Oct 31, 2022 178.70 192.60 171.00 189.00
177 NASDAQ SMFL Fri, Oct 28, 2022 184.01 184.50 172.04 184.50
176 NASDAQ SMFL Thu, Oct 27, 2022 182.70 184.50 167.13 174.56
175 NASDAQ SMFL Wed, Oct 26, 2022 196.65 196.65 180.14 184.50
174 NASDAQ SMFL Tue, Oct 25, 2022 184.50 198.00 184.50 192.60
173 NASDAQ SMFL Mon, Oct 24, 2022 186.26 193.50 159.80 187.65
172 NASDAQ SMFL Fri, Oct 21, 2022 184.55 198.00 179.69 188.91
171 NASDAQ SMFL Thu, Oct 20, 2022 180.00 193.05 170.91 180.00
170 NASDAQ SMFL Wed, Oct 19, 2022 189.00 189.00 166.55 180.00
169 NASDAQ SMFL Tue, Oct 18, 2022 187.11 193.50 175.50 179.60
168 NASDAQ SMFL Mon, Oct 17, 2022 169.16 179.96 161.10 173.84
167 NASDAQ SMFL Fri, Oct 14, 2022 167.36 171.00 157.55 169.16
166 NASDAQ SMFL Thu, Oct 13, 2022 175.50 175.50 154.17 167.31
165 NASDAQ SMFL Wed, Oct 12, 2022 153.90 177.21 148.59 148.59
164 NASDAQ SMFL Tue, Oct 11, 2022 181.62 193.50 153.90 163.89
163 NASDAQ SMFL Mon, Oct 10, 2022 179.10 189.00 162.00 184.50
162 NASDAQ SMFL Fri, Oct 7, 2022 189.00 193.45 171.45 179.96
161 NASDAQ SMFL Thu, Oct 6, 2022 185.63 198.41 185.63 193.46
160 NASDAQ SMFL Wed, Oct 5, 2022 180.00 198.00 180.00 190.08
159 NASDAQ SMFL Tue, Oct 4, 2022 202.46 202.46 180.00 183.42
158 NASDAQ SMFL Mon, Oct 3, 2022 171.00 197.51 170.55 176.04
157 NASDAQ SMFL Fri, Sep 30, 2022 164.79 180.00 163.13 171.50
156 NASDAQ SMFL Thu, Sep 29, 2022 179.37 193.50 165.87 169.88
155 NASDAQ SMFL Wed, Sep 28, 2022 157.55 179.15 157.55 171.00
154 NASDAQ SMFL Tue, Sep 27, 2022 156.60 171.00 151.20 158.72
153 NASDAQ SMFL Mon, Sep 26, 2022 165.47 171.72 155.88 168.75
152 NASDAQ SMFL Fri, Sep 23, 2022 189.00 196.70 138.33 153.00
151 NASDAQ SMFL Thu, Sep 22, 2022 202.82 218.25 177.75 197.91
150 NASDAQ SMFL Wed, Sep 21, 2022 205.88 220.05 189.05 202.46
149 NASDAQ SMFL Tue, Sep 20, 2022 225.00 225.00 202.95 205.88
148 NASDAQ SMFL Mon, Sep 19, 2022 238.50 238.50 211.55 218.12
147 NASDAQ SMFL Fri, Sep 16, 2022 238.50 254.03 229.68 238.50
146 NASDAQ SMFL Thu, Sep 15, 2022 255.39 264.60 250.29 256.50
145 NASDAQ SMFL Wed, Sep 14, 2022 257.00 264.60 249.75 264.60
144 NASDAQ SMFL Tue, Sep 13, 2022 253.13 265.23 253.13 264.96
143 NASDAQ SMFL Mon, Sep 12, 2022 252.99 268.88 249.03 265.50
142 NASDAQ SMFL Fri, Sep 9, 2022 256.50 256.50 243.00 256.41
141 NASDAQ SMFL Thu, Sep 8, 2022 231.75 256.50 231.75 256.50
140 NASDAQ SMFL Wed, Sep 7, 2022 246.78 256.50 229.55 251.96
139 NASDAQ SMFL Tue, Sep 6, 2022 248.22 260.55 243.00 249.12
138 NASDAQ SMFL Fri, Sep 2, 2022 261.00 261.00 247.50 255.92
137 NASDAQ SMFL Thu, Sep 1, 2022 247.50 269.42 234.00 260.06
136 NASDAQ SMFL Wed, Aug 31, 2022 253.94 254.25 237.38 251.96
135 NASDAQ SMFL Tue, Aug 30, 2022 252.00 257.27 239.85 249.75
134 NASDAQ SMFL Mon, Aug 29, 2022 220.64 261.00 216.14 255.42
133 NASDAQ SMFL Fri, Aug 26, 2022 238.55 243.00 229.50 238.37
132 NASDAQ SMFL Thu, Aug 25, 2022 247.41 254.25 234.32 242.95
131 NASDAQ SMFL Wed, Aug 24, 2022 239.81 255.15 229.95 254.25
130 NASDAQ SMFL Tue, Aug 23, 2022 249.75 249.75 238.55 247.23
129 NASDAQ SMFL Mon, Aug 22, 2022 257.45 257.45 229.50 250.61
128 NASDAQ SMFL Fri, Aug 19, 2022 248.00 257.85 239.40 250.65
127 NASDAQ SMFL Thu, Aug 18, 2022 256.50 261.00 236.88 255.65
126 NASDAQ SMFL Wed, Aug 17, 2022 265.55 279.00 252.00 252.90
125 NASDAQ SMFL Tue, Aug 16, 2022 282.60 292.50 262.35 272.25
124 NASDAQ SMFL Mon, Aug 15, 2022 283.37 292.50 270.45 284.85
123 NASDAQ SMFL Fri, Aug 12, 2022 279.18 290.70 261.00 283.41
122 NASDAQ SMFL Thu, Aug 11, 2022 300.15 303.98 279.00 283.50
121 NASDAQ SMFL Wed, Aug 10, 2022 282.60 287.96 256.55 274.50
120 NASDAQ SMFL Tue, Aug 9, 2022 288.00 297.00 249.75 270.00
119 NASDAQ SMFL Mon, Aug 8, 2022 234.86 270.00 225.00 269.96
118 NASDAQ SMFL Fri, Aug 5, 2022 223.47 238.50 211.55 214.56
117 NASDAQ SMFL Thu, Aug 4, 2022 235.53 241.83 216.00 222.53
116 NASDAQ SMFL Wed, Aug 3, 2022 225.00 288.00 211.50 224.96
115 NASDAQ SMFL Tue, Aug 2, 2022 200.79 216.05 200.25 211.23
114 NASDAQ SMFL Mon, Aug 1, 2022 209.48 211.50 198.18 207.00
113 NASDAQ SMFL Fri, Jul 29, 2022 220.50 225.00 190.80 215.95
112 NASDAQ SMFL Thu, Jul 28, 2022 202.50 229.50 198.00 220.45
111 NASDAQ SMFL Wed, Jul 27, 2022 200.48 211.50 193.50 205.02
110 NASDAQ SMFL Tue, Jul 26, 2022 204.35 211.46 189.00 204.75
109 NASDAQ SMFL Mon, Jul 25, 2022 216.00 222.66 193.55 198.23
108 NASDAQ SMFL Fri, Jul 22, 2022 220.59 220.59 204.75 210.60
107 NASDAQ SMFL Thu, Jul 21, 2022 229.50 229.50 216.00 217.67
106 NASDAQ SMFL Wed, Jul 20, 2022 207.00 224.55 200.93 219.96
105 NASDAQ SMFL Tue, Jul 19, 2022 208.13 208.98 198.00 207.81
104 NASDAQ SMFL Mon, Jul 18, 2022 210.78 211.46 191.25 205.83
103 NASDAQ SMFL Fri, Jul 15, 2022 199.35 211.50 193.55 206.96
102 NASDAQ SMFL Thu, Jul 14, 2022 207.00 210.24 184.50 200.20
101 NASDAQ SMFL Wed, Jul 13, 2022 218.25 218.25 198.00 202.05
100 NASDAQ SMFL Tue, Jul 12, 2022 224.78 229.50 207.00 220.00
99 NASDAQ SMFL Mon, Jul 11, 2022 240.75 240.75 220.50 224.78
98 NASDAQ SMFL Fri, Jul 8, 2022 220.55 261.00 220.55 242.50
97 NASDAQ SMFL Thu, Jul 7, 2022 225.00 233.10 216.27 222.93
96 NASDAQ SMFL Wed, Jul 6, 2022 236.70 236.70 225.00 227.75
95 NASDAQ SMFL Tue, Jul 5, 2022 225.00 238.50 225.00 227.48
94 NASDAQ SMFL Fri, Jul 1, 2022 234.00 255.92 229.55 234.99
93 NASDAQ SMFL Thu, Jun 30, 2022 279.00 280.49 225.00 240.66
92 NASDAQ SMFL Wed, Jun 29, 2022 291.38 301.45 270.00 296.95
91 NASDAQ SMFL Tue, Jun 28, 2022 247.50 288.00 240.30 284.85
90 NASDAQ SMFL Mon, Jun 27, 2022 226.26 263.84 225.00 261.00
89 NASDAQ SMFL Fri, Jun 24, 2022 230.99 256.46 217.08 253.67
88 NASDAQ SMFL Thu, Jun 23, 2022 302.04 342.00 234.45 243.54
87 NASDAQ SMFL Wed, Jun 22, 2022 189.68 204.75 189.68 202.45
86 NASDAQ SMFL Tue, Jun 21, 2022 180.00 200.25 175.95 195.53
85 NASDAQ SMFL Fri, Jun 17, 2022 183.60 192.15 179.60 184.50
84 NASDAQ SMFL Thu, Jun 16, 2022 193.50 193.55 175.55 184.45
83 NASDAQ SMFL Wed, Jun 15, 2022 188.96 197.19 182.30 186.75
82 NASDAQ SMFL Tue, Jun 14, 2022 178.16 204.75 175.55 189.00
81 NASDAQ SMFL Mon, Jun 13, 2022 189.54 189.54 175.50 175.50
80 NASDAQ SMFL Fri, Jun 10, 2022 200.39 204.75 189.90 193.50
79 NASDAQ SMFL Thu, Jun 9, 2022 207.09 211.91 194.81 206.87
78 NASDAQ SMFL Wed, Jun 8, 2022 198.90 223.92 189.00 199.80
77 NASDAQ SMFL Tue, Jun 7, 2022 202.50 202.50 185.18 198.90
76 NASDAQ SMFL Mon, Jun 6, 2022 220.50 220.50 203.40 208.53
75 NASDAQ SMFL Fri, Jun 3, 2022 224.82 247.50 211.50 223.47
74 NASDAQ SMFL Thu, Jun 2, 2022 216.00 234.00 209.25 229.00
73 NASDAQ SMFL Wed, Jun 1, 2022 216.00 225.00 207.99 211.46
72 NASDAQ SMFL Tue, May 31, 2022 213.89 223.43 207.00 221.99
71 NASDAQ SMFL Fri, May 27, 2022 209.39 225.00 202.95 220.50
70 NASDAQ SMFL Thu, May 26, 2022 198.90 229.50 198.90 213.75
69 NASDAQ SMFL Wed, May 25, 2022 193.95 216.00 193.50 199.13
68 NASDAQ SMFL Tue, May 24, 2022 208.94 208.94 171.36 195.75
67 NASDAQ SMFL Mon, May 23, 2022 238.50 249.25 207.50 213.75
66 NASDAQ SMFL Fri, May 20, 2022 257.94 267.75 220.50 234.05
65 NASDAQ SMFL Thu, May 19, 2022 264.60 264.60 240.75 247.50
64 NASDAQ SMFL Wed, May 18, 2022 260.15 270.00 252.00 269.01
63 NASDAQ SMFL Tue, May 17, 2022 252.45 274.50 252.00 265.50
62 NASDAQ SMFL Mon, May 16, 2022 245.25 264.56 238.50 247.50
61 NASDAQ SMFL Fri, May 13, 2022 243.90 261.00 238.50 243.56
60 NASDAQ SMFL Thu, May 12, 2022 269.96 270.00 225.18 246.33
59 NASDAQ SMFL Wed, May 11, 2022 373.50 373.50 270.00 278.28
58 NASDAQ SMFL Tue, May 10, 2022 445.50 612.00 370.35 395.78
57 NASDAQ SMFL Mon, May 9, 2022 414.00 445.68 383.22 427.50
56 NASDAQ SMFL Fri, May 6, 2022 365.94 434.75 364.28 407.07
55 NASDAQ SMFL Thu, May 5, 2022 385.79 400.50 373.50 381.47
54 NASDAQ SMFL Wed, May 4, 2022 386.46 418.50 378.05 397.35
53 NASDAQ SMFL Tue, May 3, 2022 363.87 379.44 363.87 374.99
52 NASDAQ SMFL Mon, May 2, 2022 367.65 373.45 355.50 367.65
51 NASDAQ SMFL Fri, Apr 29, 2022 360.90 386.51 360.90 369.00
50 NASDAQ SMFL Thu, Apr 28, 2022 369.00 369.00 343.17 359.01
49 NASDAQ SMFL Wed, Apr 27, 2022 369.00 382.05 360.00 365.40
48 NASDAQ SMFL Tue, Apr 26, 2022 393.12 403.61 365.45 369.00
47 NASDAQ SMFL Mon, Apr 25, 2022 418.50 418.50 387.99 393.12
46 NASDAQ SMFL Fri, Apr 22, 2022 432.00 438.57 414.09 422.91
45 NASDAQ SMFL Thu, Apr 21, 2022 454.50 454.50 418.50 427.50
44 NASDAQ SMFL Wed, Apr 20, 2022 454.50 459.00 427.50 444.06
43 NASDAQ SMFL Tue, Apr 19, 2022 427.50 463.50 420.08 454.50
42 NASDAQ SMFL Mon, Apr 18, 2022 450.00 450.00 418.50 427.50
41 NASDAQ SMFL Thu, Apr 14, 2022 459.00 472.55 450.00 450.00
40 NASDAQ SMFL Wed, Apr 13, 2022 450.00 481.50 450.00 468.00
39 NASDAQ SMFL Tue, Apr 12, 2022 454.50 499.50 454.50 459.00
38 NASDAQ SMFL Mon, Apr 11, 2022 454.50 472.50 454.37 472.50
37 NASDAQ SMFL Fri, Apr 8, 2022 468.00 490.50 463.50 472.50
36 NASDAQ SMFL Thu, Apr 7, 2022 499.50 504.00 477.00 495.00
35 NASDAQ SMFL Wed, Apr 6, 2022 513.00 526.50 486.00 522.00
34 NASDAQ SMFL Tue, Apr 5, 2022 517.50 540.00 504.00 531.00
33 NASDAQ SMFL Mon, Apr 4, 2022 495.00 531.00 463.50 531.00
32 NASDAQ SMFL Fri, Apr 1, 2022 517.50 522.00 481.50 495.00
31 NASDAQ SMFL Thu, Mar 31, 2022 454.50 508.50 454.50 504.00
30 NASDAQ SMFL Wed, Mar 30, 2022 449.46 490.50 441.50 472.50
29 NASDAQ SMFL Tue, Mar 29, 2022 443.25 454.50 441.00 454.50
28 NASDAQ SMFL Mon, Mar 28, 2022 472.50 472.50 437.00 449.96
27 NASDAQ SMFL Fri, Mar 25, 2022 504.00 504.00 463.50 468.00
26 NASDAQ SMFL Thu, Mar 24, 2022 499.50 528.75 463.68 513.00
25 NASDAQ SMFL Wed, Mar 23, 2022 441.00 481.50 439.11 477.00
24 NASDAQ SMFL Tue, Mar 22, 2022 553.50 598.50 450.00 463.50
23 NASDAQ SMFL Mon, Mar 21, 2022 433.98 454.50 409.50 418.55
22 NASDAQ SMFL Fri, Mar 18, 2022 463.50 468.00 419.00 454.50
21 NASDAQ SMFL Thu, Mar 17, 2022 522.00 558.00 437.09 472.50
20 NASDAQ SMFL Wed, Mar 16, 2022 418.50 445.50 391.50 405.23
19 NASDAQ SMFL Tue, Mar 15, 2022 382.77 468.00 378.09 431.37
18 NASDAQ SMFL Mon, Mar 14, 2022 418.46 425.25 367.20 375.75
17 NASDAQ SMFL Fri, Mar 11, 2022 410.40 459.00 386.33 427.46
16 NASDAQ SMFL Thu, Mar 10, 2022 445.50 445.50 400.50 422.10
15 NASDAQ SMFL Wed, Mar 9, 2022 391.50 567.00 387.00 450.00
14 NASDAQ SMFL Tue, Mar 8, 2022 391.95 392.40 360.54 370.04
13 NASDAQ SMFL Mon, Mar 7, 2022 420.75 436.50 396.00 398.25
12 NASDAQ SMFL Fri, Mar 4, 2022 472.50 486.00 418.95 427.50
11 NASDAQ SMFL Thu, Mar 3, 2022 454.50 511.79 450.00 486.00
10 NASDAQ SMFL Wed, Mar 2, 2022 454.50 477.00 450.00 456.75
9 NASDAQ SMFL Tue, Mar 1, 2022 486.00 495.00 436.50 450.05
8 NASDAQ SMFL Mon, Feb 28, 2022 486.00 504.00 477.00 494.46
7 NASDAQ SMFL Fri, Feb 25, 2022 531.00 535.50 486.00 504.05
6 NASDAQ SMFL Thu, Feb 24, 2022 441.00 571.50 436.50 553.50
5 NASDAQ SMFL Wed, Feb 23, 2022 531.00 535.50 472.50 490.50
4 NASDAQ SMFL Tue, Feb 22, 2022 594.00 594.00 522.00 535.50
3 NASDAQ SMFL Fri, Feb 18, 2022 720.00 805.50 598.50 603.00
2 NASDAQ SMFL Thu, Feb 17, 2022 1066.50 1075.50 819.00 828.00
1 NASDAQ SMFL Wed, Feb 16, 2022 1350.00 1462.50 1017.00 1206.00
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024