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 30, 2021 0.3254 0.3500 0.2700 0.3500 9,024 +0.00(+0.03%)
Nov 29, 2021 0.3500 0.3500 0.2558 0.3499 22,450 +0.01(+2.91%)
Nov 26, 2021 0.3500 0.3500 0.3400 0.3400 2,140 +0.03(+7.94%)
Nov 24, 2021 0.3150 0.3163 0.2675 0.3150 30,353 +0.01(+4.97%)
Nov 23, 2021 0.4500 0.4500 0.3000 0.3001 125,873 -0.07(-18.89%)
Nov 22, 2021 0.4400 0.5000 0.3700 0.3700 56,345 -0.07(-15.91%)
Nov 19, 2021 0.4690 0.4690 0.3400 0.4400 30,735 +0.02(+4.76%)
Nov 18, 2021 0.4500 0.4200 0.4200 0.4200 108,779 -0.01(-2.33%)
Nov 17, 2021 0.3800 0.4300 0.3060 0.4300 33,552 -0.03(-6.52%)
Nov 16, 2021 0.4010 0.4900 0.3600 0.4600 18,398 +0.00(+0.00%)
Nov 15, 2021 0.4500 0.5000 0.4000 0.4600 122,543 +0.11(+31.43%)
Nov 12, 2021 0.3300 0.3950 0.3300 0.3500 23,926 +0.01(+4.48%)
Nov 11, 2021 0.3350 0.3350 0.3350 0.3350 850 -0.00(-0.89%)
Nov 10, 2021 0.3390 0.3380 0.3380 8,216 +0.02(+5.63%)
Nov 09, 2021 0.3500 0.3500 0.2660 0.3200 46,138 +0.00(+0.00%)
Nov 08, 2021 0.2160 0.4000 0.2160 0.3200 61,249 +0.06(+24.03%)
Nov 05, 2021 0.2400 0.2790 0.2307 0.2580 44,373 +0.05(+22.86%)
Nov 04, 2021 0.2300 0.2300 0.2100 0.2100 2,210 -0.02(-8.70%)
Nov 03, 2021 0.1700 0.2550 0.1550 0.2300 203,708 +0.03(+16.16%)
Nov 02, 2021 0.1800 0.1980 0.1800 0.1980 14,491 +0.04(+22.98%)
Oct 29, 2021 0.1610 0.1610 0.1610 0 -0.04(-18.69%)
Oct 28, 2021 0.1980 0.1980 0.1500 0.1980 1,522 +0.00(+0.51%)
Oct 26, 2021 0.1600 0.1970 0.1600 0.1970 6,000 -0.00(-0.51%)
Oct 25, 2021 0.1900 0.1980 0.1900 0.1980 5,000 +0.00(+0.00%)
Oct 22, 2021 0.1650 0.1980 0.1650 0.1980 3,900 +0.00(+0.00%)
Oct 21, 2021 0.1980 0.1980 0.1980 0.1980 1,742 +0.00(+1.02%)
Oct 20, 2021 0.1960 0.1960 0.1960 0.1960 2,222 -0.00(-0.25%)
Oct 19, 2021 0.1965 0.1965 0.1965 0.1965 100 -0.00(-0.76%)
Oct 15, 2021 0.1980 0.1980 0.1980 6 +0.00(+0.00%)
Oct 14, 2021 0.1980 0.1980 0.1980 0.1980 1,000 +0.00(+0.00%)
Oct 13, 2021 0.1980 0.1980 0.1800 0.1980 9,400 +0.01(+5.21%)
Oct 12, 2021 0.1675 0.1882 0.1675 0.1882 6,975 +0.02(+10.71%)
Oct 11, 2021 0.1700 0.1700 0.1700 0.1700 1,100 +0.00(+0.00%)
Oct 08, 2021 0.1700 0.1798 0.1700 0.1700 6,160 +0.00(+0.00%)
Oct 07, 2021 0.1700 0.1700 0.1700 0.1700 100 +0.00(+0.00%)
Oct 06, 2021 0.1700 0.1700 0.1700 0.1700 2,540 -0.03(-14.57%)
Oct 01, 2021 0.1990 0.1990 0.1990 0 +0.01(+7.86%)
Sep 29, 2021 0.1845 0.1845 0.1845 0 +0.02(+13.54%)
Sep 28, 2021 0.1701 0.1990 0.1625 0.1625 61,179 -0.04(-18.34%)
Sep 27, 2021 0.1990 0.1990 0.1700 0.1990 52,394 +0.00(+0.00%)
Sep 24, 2021 0.1610 0.1990 0.1610 0.1990 5,318 +0.01(+7.57%)
Sep 21, 2021 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Sep 20, 2021 0.1700 0.2000 0.1700 0.2000 56,191 +0.02(+8.11%)
Sep 17, 2021 0.1850 0.1850 0.1850 0.1850 500 +0.01(+2.78%)
Sep 15, 2021 0.1800 0.1800 0.1800 0 -0.03(-14.20%)
Sep 14, 2021 0.2098 0.2098 0.2098 0.2098 2,383 +0.01(+4.90%)
Sep 13, 2021 0.2000 0.2000 0.1700 0.2000 550 -0.02(-7.79%)
Sep 10, 2021 0.1700 0.2169 0.1700 0.2169 1,700 +0.06(+34.64%)
Sep 09, 2021 0.1900 0.2200 0.1611 0.1611 126,092 -0.01(-5.24%)
Sep 07, 2021 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 03, 2021 0.1710 0.1710 0.1700 0.1700 445 +0.00(+0.00%)
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.