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 (%)
Nov 24, 2015 1.870 1.870 1.870 0 +0.00(+0.00%)
Nov 19, 2015 1.870 1.870 1.870 0 +0.00(+0.00%)
Nov 18, 2015 1.870 1.870 1.870 1.870 100 +0.00(+0.00%)
Nov 17, 2015 1.870 1.870 1.870 1.870 225 +0.00(+0.00%)
Nov 11, 2015 1.870 1.870 1.870 0 +0.02(+1.08%)
Oct 21, 2015 1.850 1.850 1.850 0 +0.05(+2.78%)
Oct 20, 2015 1.800 1.800 1.800 1.800 176 +0.00(+0.00%)
Oct 13, 2015 1.800 1.800 1.800 49 +0.04(+2.27%)
Oct 12, 2015 1.760 1.760 1.760 1.760 822 +0.00(+0.00%)
Sep 30, 2015 1.760 1.760 1.760 0 -0.04(-2.22%)
Sep 10, 2015 1.800 1.800 1.800 0 +0.05(+2.86%)
Sep 04, 2015 1.750 1.750 1.750 0 +0.00(+0.00%)
Aug 26, 2015 1.750 1.750 1.750 0 +0.00(+0.00%)
Aug 21, 2015 1.750 1.750 1.750 0 -0.15(-7.89%)
Aug 17, 2015 1.900 1.900 1.900 0 +0.00(+0.00%)
Aug 12, 2015 1.900 1.900 1.900 0 +0.15(+8.57%)
Aug 11, 2015 1.750 1.750 1.750 1.750 1,600 +0.00(+0.00%)
Aug 05, 2015 1.750 1.750 1.750 0 +0.00(+0.00%)
Jul 29, 2015 1.750 1.750 1.750 0 +0.00(+0.00%)
Jul 27, 2015 1.750 1.750 1.750 0 +0.00(+0.00%)
Jul 20, 2015 1.750 1.750 1.750 0 +0.00(+0.00%)
Jul 17, 2015 1.750 1.750 1.750 1.750 900 +0.00(+0.00%)
Jul 13, 2015 1.750 1.750 1.750 0 +0.00(+0.00%)
Jul 09, 2015 1.750 1.750 1.750 0 +0.00(+0.00%)
Jul 06, 2015 1.750 1.750 1.750 0 -0.05(-2.78%)
Jun 23, 2015 1.800 1.800 1.800 0 +0.00(+0.00%)
Jun 05, 2015 1.800 1.800 1.800 0 -0.06(-3.23%)
May 22, 2015 1.860 1.860 1.860 0 -0.04(-2.11%)
May 21, 2015 1.900 1.900 1.900 1.900 200 +0.00(+0.01%)
May 14, 2015 1.900 1.900 1.900 0 -0.00(-0.01%)
May 13, 2015 1.900 1.900 1.900 1.900 2,000 +0.03(+1.60%)
May 12, 2015 1.870 1.870 1.870 1.870 118 -0.03(-1.58%)
May 05, 2015 1.900 1.900 1.900 0 +0.00(+0.00%)
Apr 30, 2015 1.900 1.900 1.900 0 -0.05(-2.56%)
Apr 28, 2015 1.950 1.950 1.950 0 -0.05(-2.50%)
Apr 22, 2015 2.000 2.000 2.000 0 +0.05(+2.56%)
Apr 21, 2015 1.950 1.950 1.950 1.950 100 +0.00(+0.00%)
Apr 16, 2015 1.950 1.950 1.950 0 +0.00(+0.00%)
Apr 15, 2015 1.950 1.950 1.950 1.950 250 +0.00(+0.00%)
Apr 08, 2015 1.950 1.950 1.950 0 +0.00(+0.00%)
Apr 07, 2015 1.950 1.950 1.950 1.950 500 +0.00(+0.00%)
Apr 02, 2015 1.950 1.950 1.950 0 +0.00(+0.00%)
Mar 24, 2015 1.950 1.950 1.950 0 -0.05(-2.50%)
Mar 11, 2015 2.000 2.000 2.000 0 -0.10(-4.53%)
Mar 02, 2015 2.095 2.095 2.095 0 +0.05(+2.20%)
Feb 12, 2015 2.050 2.050 2.050 0 +0.00(+0.00%)
Feb 11, 2015 2.050 2.050 2.050 2.050 500 +0.10(+5.13%)
Feb 10, 2015 1.955 1.955 1.950 1.950 299 +0.11(+5.98%)
Feb 04, 2015 1.840 1.840 1.840 85 -0.02(-1.08%)
Feb 03, 2015 2.010 2.010 1.860 1.860 2,880 -0.14(-7.00%)
Jan 27, 2015 2.000 2.000 2.000 0 +0.00(+0.00%)
Jan 26, 2015 2.000 2.000 2.000 2.000 1,400 +0.05(+2.56%)
Jan 23, 2015 2.000 2.000 1.950 1.950 1,413 -0.05(-2.50%)
Jan 13, 2015 2.000 2.000 2.000 0 +0.15(+8.11%)
Jan 06, 2015 1.850 1.850 1.850 0 +0.00(+0.00%)
Jan 05, 2015 1.850 1.850 1.850 1.850 200 +0.05(+2.78%)
Dec 30, 2014 1.800 1.800 1.800 0 +0.00(+0.00%)
Dec 29, 2014 1.900 1.900 1.750 1.800 14,221 +0.00(+0.00%)
Dec 23, 2014 1.800 1.800 1.800 1 -0.21(-10.45%)
Dec 22, 2014 2.010 2.010 2.010 2.010 200 +0.06(+3.08%)
Dec 18, 2014 1.950 1.950 1.950 1 +0.05(+2.63%)
Dec 17, 2014 1.900 1.900 1.900 1.900 359 -0.10(-5.00%)
Dec 15, 2014 2.000 2.000 2.000 2.000 161 +0.08(+3.95%)
Dec 12, 2014 2.100 2.100 1.924 1.924 5,777 -0.17(-7.94%)
Dec 10, 2014 2.090 2.090 2.090 0 -0.12(-5.43%)
Dec 09, 2014 2.320 2.320 2.210 2.210 900 -0.12(-5.15%)
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.