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
Streaming Delayed 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 (%)
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%)
Dec 05, 2014 2.330 2.330 2.330 0 +0.00(+0.00%)
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%)
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.