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 26, 2014 2.330 2.330 2.330 0 -0.02(-0.85%)
Nov 25, 2014 2.350 2.350 2.340 2.350 14,328 +0.00(+0.00%)
Nov 24, 2014 2.400 2.400 2.350 2.350 32,985 -0.02(-0.84%)
Nov 21, 2014 2.370 2.370 2.370 2.370 11,566 +0.01(+0.42%)
Nov 20, 2014 2.370 2.370 2.360 2.360 2,200 +0.01(+0.43%)
Nov 19, 2014 2.360 2.360 2.350 2.350 2,198 +0.00(+0.00%)
Nov 18, 2014 2.350 2.370 2.350 2.350 12,127 +0.00(+0.00%)
Nov 17, 2014 2.380 2.340 2.350 8,492 -0.03(-1.26%)
Nov 14, 2014 2.380 2.380 2.350 2.380 1,150 +0.03(+1.28%)
Nov 13, 2014 2.350 2.350 2.340 2.350 23,795 +0.00(+0.00%)
Nov 12, 2014 2.340 2.380 2.340 2.350 10,390 +0.00(+0.00%)
Nov 11, 2014 2.350 2.350 2.350 2.350 3,000 +0.01(+0.43%)
Nov 10, 2014 2.350 2.350 2.340 2.340 4,599 -0.01(-0.43%)
Nov 07, 2014 2.350 2.350 2.350 2.350 2,500 -0.02(-0.63%)
Nov 06, 2014 2.350 2.365 2.350 2.365 5,200 +0.02(+0.64%)
Nov 05, 2014 2.350 2.420 2.350 2.350 12,000 +0.00(+0.00%)
Nov 04, 2014 2.360 2.360 2.350 2.350 11,260 +0.00(+0.00%)
Nov 03, 2014 2.350 2.360 2.350 2.350 34,118 +0.00(+0.00%)
Oct 31, 2014 2.370 2.370 2.350 2.350 47,487 -0.05(-2.08%)
Oct 30, 2014 2.370 2.400 2.360 2.400 18,074 +0.33(+15.94%)
Oct 20, 2014 2.060 2.070 2.050 2.070 2,000 -0.03(-1.43%)
Oct 15, 2014 2.100 2.100 2.100 2.100 2,500 -0.05(-2.33%)
Oct 14, 2014 2.150 2.150 2.150 2.150 2,500 +0.15(+7.50%)
Oct 13, 2014 2.000 2.000 2.000 2.000 750 -0.05(-2.44%)
Oct 07, 2014 2.050 2.050 2.050 0 -0.03(-1.20%)
Oct 02, 2014 2.075 2.075 2.075 0 -0.02(-1.19%)
Oct 01, 2014 2.110 2.110 2.000 2.100 22,000 -0.03(-1.27%)
Sep 30, 2014 2.125 2.127 2.125 2.127 400 +0.10(+4.78%)
Sep 23, 2014 2.030 2.030 2.030 0 +0.02(+1.00%)
Sep 18, 2014 2.010 2.010 2.010 0 +0.02(+1.01%)
Sep 15, 2014 1.990 1.990 1.990 0 -0.01(-0.50%)
Sep 02, 2014 2.000 2.000 2.000 0 +0.00(+0.00%)
Aug 21, 2014 2.000 2.000 2.000 0 -0.15(-6.98%)
Aug 18, 2014 2.150 2.150 2.150 0 -0.04(-1.83%)
Aug 15, 2014 2.190 2.190 2.190 2.190 500 -0.06(-2.67%)
Aug 11, 2014 2.250 2.250 2.250 0 -0.08(-3.43%)
Aug 07, 2014 2.330 2.330 2.330 0 +0.33(+16.50%)
Aug 05, 2014 2.000 2.000 2.000 0 +0.00(+0.00%)
Aug 04, 2014 2.150 2.150 2.000 2.000 4,845 -0.11(-5.21%)
Jul 31, 2014 2.110 2.110 2.110 0 -0.06(-2.76%)
Jul 28, 2014 2.170 2.170 2.170 0 -0.01(-0.46%)
Jul 23, 2014 2.170 2.180 2.170 2.180 3,450 +0.01(+0.46%)
Jul 22, 2014 2.170 2.170 2.170 2.170 3,060 +0.12(+5.85%)
Jul 17, 2014 2.050 2.050 2.050 0 -0.05(-2.38%)
Jul 16, 2014 2.100 2.100 2.100 2.100 5,800 +0.05(+2.44%)
Jul 10, 2014 2.050 2.050 2.050 0 -0.05(-2.38%)
Jul 08, 2014 2.100 2.100 2.100 0 +0.05(+2.44%)
Jun 24, 2014 2.050 2.050 2.050 0 -0.05(-2.38%)
Jun 19, 2014 2.100 2.100 2.100 0 -0.10(-4.55%)
Jun 17, 2014 2.200 2.200 2.200 0 +0.10(+4.76%)
Jun 13, 2014 2.100 2.100 2.100 0 +0.05(+2.44%)
Jun 11, 2014 2.050 2.050 2.050 0 -0.12(-5.53%)
Jun 10, 2014 2.170 2.170 2.170 2.170 1,100 +0.12(+5.85%)
Jun 06, 2014 2.050 2.050 2.050 2.050 7,318 +0.00(+0.00%)
Jun 04, 2014 2.050 2.050 2.050 2.050 0 +0.02(+0.99%)
May 28, 2014 2.030 2.030 2.030 27 +0.00(+0.00%)
May 27, 2014 2.100 2.100 2.030 2.030 7,055 +0.00(+0.00%)
May 09, 2014 2.030 2.030 2.030 0 +0.01(+0.50%)
Apr 16, 2014 2.020 2.020 2.020 0 +0.00(+0.00%)
Apr 11, 2014 2.020 2.020 2.020 0 +0.01(+0.50%)
Apr 03, 2014 2.010 2.010 2.010 0 -0.19(-8.64%)
Mar 27, 2014 2.200 2.200 2.200 0 +0.00(+0.00%)
Mar 26, 2014 2.210 2.210 2.200 2.200 1,000 -0.01(-0.45%)
Mar 24, 2014 2.210 2.210 2.210 0 -0.07(-3.07%)
Mar 18, 2014 2.280 2.280 2.280 2.280 0 +0.04(+1.79%)
Mar 14, 2014 2.240 2.240 2.240 0 -0.05(-2.18%)
Mar 11, 2014 2.290 2.290 2.290 0 +0.00(+0.00%)
Mar 04, 2014 2.290 2.290 2.290 0 +0.09(+4.09%)
Feb 20, 2014 2.200 2.200 2.200 0 +0.00(+0.00%)
Feb 12, 2014 2.200 2.200 2.200 0 +0.05(+2.33%)
Feb 11, 2014 2.150 2.150 2.150 2.150 554 -0.12(-5.29%)
Feb 10, 2014 2.270 2.270 2.270 2.270 1,030 +0.02(+0.89%)
Feb 07, 2014 2.200 2.300 2.200 2.250 0 +0.09(+4.17%)
Feb 06, 2014 2.160 2.160 2.160 2.160 225 -0.04(-1.82%)
Feb 05, 2014 2.200 2.200 2.200 2.200 100 +0.04(+1.85%)
Feb 04, 2014 2.140 2.240 2.140 2.160 5,225 +0.02(+0.93%)
Jan 31, 2014 2.140 2.140 2.140 2.140 0 +0.04(+1.90%)
Jan 30, 2014 2.000 2.100 2.000 2.100 2,150 +0.18(+9.38%)
Jan 28, 2014 1.920 1.920 1.920 1.920 0 +0.00(+0.00%)
Jan 27, 2014 1.920 1.920 1.920 1.920 1,300 +0.17(+9.71%)
Jan 24, 2014 1.750 1.750 1.750 1.750 0 +0.05(+2.94%)
Jan 14, 2014 1.700 1.700 1.700 0 -0.20(-10.53%)
Jan 08, 2014 1.900 1.900 1.900 0 +0.00(+0.00%)
Jan 02, 2014 1.900 1.900 1.900 0 +0.24(+14.46%)
Dec 31, 2013 1.660 1.660 1.660 0 +0.05(+3.11%)
Dec 30, 2013 1.610 1.610 1.610 1.610 300 -1.49(-48.06%)
Dec 27, 2013 3.020 3.120 3.000 3.100 22,545 +0.08(+2.65%)
Dec 26, 2013 3.020 3.070 3.020 3.020 9,210 +0.00(+0.00%)
Dec 20, 2013 3.020 3.020 3.020 0 -0.10(-3.21%)
Dec 19, 2013 3.120 3.120 3.110 3.120 12,200 +0.01(+0.32%)
Dec 18, 2013 3.110 3.110 3.110 3.110 3,000 +0.01(+0.32%)
Dec 17, 2013 3.070 3.100 3.070 3.100 3,000 +0.20(+6.90%)
Dec 16, 2013 2.900 2.900 2.900 2.900 200 +0.15(+5.45%)
Dec 13, 2013 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Dec 06, 2013 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Dec 05, 2013 2.800 2.800 2.750 2.750 20,100 -0.10(-3.51%)
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.