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 (%)
Feb 25, 2022 0.2700 0 +0.01(+3.85%)
Feb 24, 2022 0.2600 0.2600 0.2600 0.2600 1,054 -0.03(-10.34%)
Feb 22, 2022 0.2900 50 +0.00(+0.00%)
Feb 17, 2022 0.2900 0 -0.02(-7.91%)
Feb 16, 2022 0.2611 0.3150 0.2500 0.3149 48,778 +0.00(+0.29%)
Feb 15, 2022 0.3140 0.3140 0.3140 0.3140 2,229 +0.00(+0.64%)
Feb 14, 2022 0.3100 0.3140 0.3100 0.3120 6,000 +0.06(+24.30%)
Feb 09, 2022 0.2510 0 -0.05(-16.33%)
Feb 08, 2022 0.3000 0.3000 0.3000 0.3000 1,600 +0.04(+14.90%)
Feb 07, 2022 0.2900 0.2900 0.2611 0.2611 2,505 -0.05(-17.11%)
Feb 03, 2022 0.3150 0 -0.01(-3.02%)
Feb 02, 2022 0.3248 0.3248 0.3248 0.3248 554 +0.01(+3.94%)
Jan 31, 2022 0.3125 0 +0.02(+7.72%)
Jan 28, 2022 0.2900 0.3350 0.2900 0.2901 51,159 +0.00(+0.03%)
Jan 27, 2022 0.2520 0.2900 0.2000 0.2900 51,501 -0.00(-0.85%)
Jan 21, 2022 0.2925 50 +0.04(+16.07%)
Jan 20, 2022 0.2700 0.2700 0.2520 0.2520 6,060 -0.07(-22.46%)
Jan 13, 2022 0.3250 0 +0.03(+11.68%)
Jan 12, 2022 0.2520 0.2910 0.2520 0.2910 1,160 +0.04(+16.40%)
Jan 11, 2022 0.2502 0.2502 0.2500 0.2500 14,254 -0.05(-16.58%)
Jan 10, 2022 0.3100 0.3400 0.2500 0.2997 15,470 -0.05(-14.37%)
Jan 07, 2022 0.3500 0.3500 0.3500 0.3500 11,500 -0.01(-2.78%)
Jan 06, 2022 0.3500 0.3600 0.3100 0.3600 20,459 +0.08(+30.91%)
Jan 05, 2022 0.3400 0.3599 0.2750 0.2750 22,727 -0.07(-20.06%)
Jan 04, 2022 0.3238 0.3440 0.2750 0.3440 1,440 -0.00(-1.15%)
Jan 03, 2022 0.2602 0.3480 0.2602 0.3480 2,385 +0.09(+33.85%)
Dec 31, 2021 0.2600 0.2600 0.2600 0.2600 5,394 +0.01(+3.96%)
Dec 30, 2021 0.2501 0.2501 0.2501 0.2501 592 +0.00(+0.04%)
Dec 29, 2021 0.2560 0.2560 0.2500 0.2500 51,290 -0.01(-2.34%)
Dec 28, 2021 0.2780 0.3500 0.2560 0.2560 16,380 +0.00(+0.39%)
Dec 27, 2021 0.2780 0.2780 0.2550 0.2550 1,586 -0.04(-15.00%)
Dec 23, 2021 0.2900 0.3000 0.2900 0.3000 22,250 +0.07(+31.58%)
Dec 22, 2021 0.2900 0.2900 0.2280 0.2280 20,700 -0.06(-21.38%)
Dec 21, 2021 0.2461 0.2900 0.2461 0.2900 13,750 +0.00(+0.00%)
Dec 17, 2021 0.2900 0.2900 0.2900 0 +0.04(+15.08%)
Dec 16, 2021 0.2520 0.2520 0.2520 0.2520 4,708 -0.04(-13.10%)
Dec 15, 2021 0.2900 0.2900 0.2899 0.2900 2,100 +0.04(+16.00%)
Dec 14, 2021 0.2650 0.2650 0.2500 0.2500 6,320 -0.02(-7.37%)
Dec 10, 2021 0.2699 0.2699 0.2699 0 +0.05(+22.13%)
Dec 09, 2021 0.2690 0.2690 0.2210 0.2210 21,500 -0.07(-23.24%)
Dec 08, 2021 0.2600 0.2879 0.2050 0.2879 37,152 -0.00(-0.55%)
Dec 07, 2021 0.2600 0.2895 0.2500 0.2895 32,275 -0.05(-14.85%)
Dec 06, 2021 0.3500 0.3500 0.2460 0.3400 24,067 -0.01(-2.86%)
Dec 03, 2021 0.3499 0.3500 0.2810 0.3500 1,070 +0.00(+0.00%)
Dec 02, 2021 0.3300 0.3500 0.3010 0.3500 34,700 +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.