Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smg Industries Inc (OP: SMGI )

0.0450 UNCHANGED
Last Price Updated: 1:17 PM EDT, Jun 5, 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 (%)
Jun 05, 2024 0.0450 0 +0.00(+0.00%)
Jun 03, 2024 0.0450 0 -0.01(-10.00%)
May 28, 2024 0.0500 0 -0.00(-7.24%)
May 21, 2024 0.0539 0 -0.00(-2.00%)
May 20, 2024 0.0410 0.0550 0.0410 0.0550 4,500 +0.01(+34.15%)
May 17, 2024 0.0410 0.0410 0.0410 0.0410 100 -0.00(-10.87%)
May 15, 2024 0.0460 0 +0.00(+12.20%)
May 03, 2024 0.0410 0 -0.01(-25.45%)
Apr 30, 2024 0.0550 0 +0.01(+15.79%)
Apr 25, 2024 0.0475 0 -0.01(-12.04%)
Apr 24, 2024 0.0540 0.0540 0.0540 0.0540 250 +0.00(+5.88%)
Apr 15, 2024 0.0510 10 -0.01(-21.78%)
Apr 10, 2024 0.0652 0 -0.00(-1.21%)
Apr 08, 2024 0.0660 0 +0.00(+1.54%)
Apr 04, 2024 0.0650 0 -0.00(-0.31%)
Mar 28, 2024 0.0652 0 -0.04(-40.73%)
Mar 27, 2024 0.1100 0.1100 0.1100 0.1100 4,500 +0.03(+35.97%)
Mar 26, 2024 0.1189 0.1189 0.0809 0.0809 3,000 -0.00(-0.37%)
Mar 25, 2024 0.0812 0.0812 0.0812 0.0812 155 -0.00(-0.37%)
Mar 22, 2024 0.0944 0.0980 0.0650 0.0815 25,300 +0.01(+16.10%)
Mar 21, 2024 0.0702 0.0702 0.0702 0.0702 400 +0.01(+8.00%)
Mar 19, 2024 0.0650 0 -0.01(-18.75%)
Mar 14, 2024 0.0800 0 +0.01(+23.08%)
Mar 11, 2024 0.0650 0 -0.01(-13.33%)
Mar 08, 2024 0.1300 0.1300 0.0503 0.0750 315,822 -0.07(-46.43%)
Mar 07, 2024 0.1400 0.1400 0.1400 0.1400 335 +0.01(+7.69%)
Mar 06, 2024 0.1300 0.1300 0.1300 0.1300 10,000 +0.03(+27.45%)
Mar 04, 2024 0.1020 0 -0.02(-17.61%)
Mar 01, 2024 0.1637 0.1700 0.1238 0.1238 34,850 -0.06(-31.18%)
Feb 29, 2024 0.1799 0.1799 0.1799 0.1799 100 -0.01(-5.32%)
Feb 28, 2024 0.1900 0.1900 0.1889 0.1900 21,472 +0.02(+12.43%)
Feb 22, 2024 0.1690 0 +0.00(+0.00%)
Feb 16, 2024 0.1690 30 -0.01(-5.69%)
Feb 14, 2024 0.1792 10 +0.03(+17.12%)
Feb 12, 2024 0.1530 0 -0.02(-8.93%)
Feb 08, 2024 0.1680 0 +0.00(+1.82%)
Feb 06, 2024 0.1650 0 +0.00(+1.66%)
Feb 02, 2024 0.1623 0 -0.02(-13.21%)
Feb 01, 2024 0.1800 0.1870 0.1800 0.1870 4,469 +0.01(+3.43%)
Jan 31, 2024 0.1720 0.1900 0.1680 0.1808 48,474 +0.01(+5.12%)
Jan 30, 2024 0.2065 0.2065 0.1720 0.1720 300 +0.01(+4.88%)
Jan 25, 2024 0.1640 0 +0.00(+1.23%)
Jan 23, 2024 0.1620 0 -0.07(-29.26%)
Jan 22, 2024 0.1620 0.2290 0.1620 0.2290 1,200 +0.02(+8.02%)
Jan 18, 2024 0.2120 0 -0.02(-9.79%)
Jan 17, 2024 0.2350 0.2350 0.2350 0.2350 200 +0.03(+12.23%)
Jan 16, 2024 0.1730 0.2094 0.2094 0.2094 1,501 -0.01(-6.52%)
Jan 04, 2024 0.2240 5 -0.00(-0.88%)
Jan 02, 2024 0.2260 0 -0.07(-24.21%)
Dec 26, 2023 0.2982 0 -0.02(-5.48%)
Dec 22, 2023 0.2500 0.3200 0.2500 0.3155 22,010 +0.07(+26.20%)
Dec 20, 2023 0.2500 0 +0.04(+18.48%)
Dec 19, 2023 0.2200 0.2200 0.2110 0.2110 10,100 -0.02(-10.21%)
Dec 18, 2023 0.2350 0.2350 0.2350 0.2350 106 +0.02(+11.90%)
Dec 15, 2023 0.2200 0.2200 0.2100 0.2100 10,571 +0.00(+0.00%)
Dec 14, 2023 0.2210 0.2250 0.2100 0.2100 3,788 -0.07(-25.00%)
Dec 13, 2023 0.2800 0.2800 0.2800 0.2800 4,993 +0.00(+0.72%)
Dec 12, 2023 0.2780 0.2780 0.2780 0.2780 148 -0.02(-6.71%)
Dec 11, 2023 0.2980 0.2980 0.2980 0.2980 335 +0.07(+32.80%)
Dec 07, 2023 0.2244 0 -0.06(-19.86%)
Dec 05, 2023 0.2800 1 +0.05(+19.15%)
Dec 01, 2023 0.2350 11 +0.01(+6.82%)
Nov 30, 2023 0.2500 0.2500 0.2200 0.2200 22,046 -0.03(-12.00%)
Nov 28, 2023 0.2500 0 -0.02(-8.09%)
Nov 27, 2023 0.2720 0.2720 0.2720 0.2720 2,000 -0.01(-2.86%)
Nov 22, 2023 0.2800 0 -0.02(-6.67%)
Nov 16, 2023 0.3000 0 +0.00(+0.00%)
Nov 15, 2023 0.3180 0.3500 0.2459 0.3000 23,000 +0.00(+0.00%)
Nov 10, 2023 0.3000 0 +0.00(+0.00%)
Nov 09, 2023 0.2800 0.3000 0.2800 0.3000 770 +0.04(+15.38%)
Nov 08, 2023 0.2800 0.2800 0.2600 0.2600 12,629 -0.06(-18.75%)
Nov 06, 2023 0.3200 0 +0.05(+18.52%)
Nov 03, 2023 0.2700 0.2700 0.2630 0.2700 1,960 -0.05(-15.62%)
Nov 02, 2023 0.2715 0.3200 0.2715 0.3200 2,657 +0.02(+6.67%)
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.