Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smg Industries Inc (OP: SMGI )

0.0500 -0.0039 (-7.24%)
Streaming Delayed Price Updated: 1:10 PM EDT, May 28, 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 (%)
Mar 30, 2022 0.2000 0 -0.05(-20.00%)
Mar 29, 2022 0.2500 0.2500 0.2500 0.2500 5,608 +0.00(+0.00%)
Mar 28, 2022 0.2500 0.2500 0.2500 0.2500 2,518 +0.02(+11.11%)
Mar 25, 2022 0.2500 0.2500 0.2000 0.2250 7,500 +0.02(+9.76%)
Mar 23, 2022 0.2050 0 +0.02(+13.89%)
Mar 22, 2022 0.2200 0.2200 0.1800 0.1800 34,752 -0.04(-18.18%)
Mar 18, 2022 0.2200 0 +0.01(+4.76%)
Mar 16, 2022 0.2100 0 -0.02(-6.67%)
Mar 15, 2022 0.2250 0.2250 0.2250 0.2250 1,000 +0.02(+9.76%)
Mar 14, 2022 0.2050 0.2050 0.2050 0.2050 500 -0.05(-18.00%)
Mar 11, 2022 0.2500 0.2500 0.2059 0.2500 2,400 +0.01(+4.17%)
Mar 09, 2022 0.2400 0 +0.02(+9.09%)
Mar 08, 2022 0.2000 0.2500 0.2000 0.2200 55,400 +0.00(+0.00%)
Mar 07, 2022 0.2277 0.2277 0.2200 0.2200 33,281 -0.05(-18.52%)
Mar 02, 2022 0.2700 0 +0.00(+0.00%)
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%)
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.