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 (%)
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%)
Nov 01, 2023 0.3000 0.3000 0.3000 0.3000 900 +0.02(+7.14%)
Oct 31, 2023 0.3240 0.3240 0.2800 0.2800 26,011 -0.01(-3.45%)
Oct 30, 2023 0.3300 0.3300 0.2800 0.2900 54,100 -0.01(-3.33%)
Oct 27, 2023 0.2400 0.3100 0.2400 0.3000 59,867 +0.06(+25.00%)
Oct 26, 2023 0.2610 0.2610 0.2400 0.2400 7,925 -0.05(-17.24%)
Oct 24, 2023 0.2900 0 -0.01(-3.33%)
Oct 23, 2023 0.3000 0.3000 0.3000 0.3000 300 +0.03(+11.11%)
Oct 20, 2023 0.3000 0.3499 0.2400 0.2700 199,132 +0.01(+3.85%)
Oct 19, 2023 0.3470 0.3470 0.2600 0.2600 20,100 -0.03(-11.41%)
Oct 18, 2023 0.2935 0.2935 0.2935 0.2935 100 -0.03(-9.27%)
Oct 17, 2023 0.2700 0.3235 0.2700 0.3235 26,800 +0.00(+0.78%)
Oct 13, 2023 0.3210 0 +0.02(+7.00%)
Oct 11, 2023 0.3000 3 +0.00(+0.00%)
Oct 09, 2023 0.3000 0 +0.00(+0.00%)
Oct 06, 2023 0.3000 0.3000 0.2600 0.3000 22,004 +0.00(+0.00%)
Oct 05, 2023 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
Oct 04, 2023 0.3000 0.3000 0.3000 0.3000 35,001 -0.03(-9.09%)
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.