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

Smg Industries Inc (OP: SMGI )

0.0539 UNCHANGED
Streaming Delayed Price Updated: 10:43 AM EDT, May 21, 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 (%)
Apr 27, 2023 0.1600 10 +0.00(+0.00%)
Apr 24, 2023 0.1600 0 +0.00(+0.00%)
Apr 21, 2023 0.1600 0.1600 0.1600 0.1600 2,000 +0.03(+21.86%)
Apr 20, 2023 0.1313 0.1313 0.1313 0.1313 423 -0.02(-13.22%)
Apr 19, 2023 0.1400 0.1625 0.1263 0.1513 37,000 +0.00(+2.58%)
Apr 18, 2023 0.1500 0.1500 0.1400 0.1475 5,000 +0.01(+8.14%)
Apr 17, 2023 0.1425 0.1500 0.1364 0.1364 4,400 -0.01(-8.15%)
Apr 14, 2023 0.1485 0.1485 0.1485 0.1485 525 -0.00(-1.00%)
Apr 13, 2023 0.1500 0.1500 0.1485 0.1500 28,415 -0.02(-11.76%)
Apr 05, 2023 0.1700 0 -0.02(-8.60%)
Apr 04, 2023 0.1860 0.1860 0.1860 0.1860 2,000 +0.01(+7.64%)
Apr 03, 2023 0.1800 0.1900 0.1728 0.1728 10,100 -0.01(-6.34%)
Mar 30, 2023 0.1845 0 +0.00(+2.50%)
Mar 28, 2023 0.1800 0 +0.00(+1.81%)
Mar 27, 2023 0.1750 0.1768 0.1750 0.1768 1,600 +0.00(+1.03%)
Mar 24, 2023 0.1750 0.2100 0.1750 0.1750 6,120 -0.00(-0.57%)
Mar 22, 2023 0.1760 0 -0.00(-2.22%)
Mar 21, 2023 0.1820 0.2085 0.1800 0.1800 27,685 -0.05(-21.74%)
Mar 20, 2023 0.2100 0.2300 0.2000 0.2300 21,478 +0.00(+0.00%)
Mar 17, 2023 0.2300 0.2300 0.1900 0.2300 18,989 +0.03(+16.87%)
Mar 16, 2023 0.2350 0.2350 0.1968 0.1968 3,285 -0.00(-1.60%)
Mar 15, 2023 0.2100 0.2100 0.1800 0.2000 62,630 -0.03(-13.04%)
Mar 14, 2023 0.2400 0.2580 0.2100 0.2300 104,112 -0.01(-4.17%)
Mar 13, 2023 0.2360 0.3900 0.2100 0.2400 87,313 +0.04(+20.00%)
Mar 09, 2023 0.2000 0 +0.01(+3.90%)
Mar 07, 2023 0.1925 0 +0.00(+0.00%)
Mar 06, 2023 0.2200 0.2200 0.1660 0.1925 5,726 -0.05(-19.12%)
Mar 01, 2023 0.2380 0 +0.02(+8.18%)
Feb 28, 2023 0.2000 0.2200 0.1980 0.2200 25,200 +0.07(+46.67%)
Feb 27, 2023 0.1550 0.1550 0.1500 0.1500 5,710 -0.06(-28.57%)
Feb 23, 2023 0.2100 0 +0.05(+35.48%)
Feb 21, 2023 0.1550 0 -0.07(-29.55%)
Feb 17, 2023 0.2200 0.2200 0.2200 0.2200 1,800 +0.00(+0.00%)
Feb 16, 2023 0.2200 0.2200 0.2200 0.2200 2,000 +0.00(+1.01%)
Feb 15, 2023 0.1876 0.2200 0.1876 0.2178 6,192 -0.00(-1.00%)
Feb 13, 2023 0.2200 6 +0.00(+0.00%)
Feb 10, 2023 0.2200 0.2200 0.1900 0.2200 38,412 +0.00(+0.00%)
Feb 09, 2023 0.2200 0.2200 0.2200 0.2200 9,643 +0.00(+0.00%)
Feb 08, 2023 0.2200 0.2200 0.2150 0.2200 12,301 +0.02(+10.00%)
Feb 07, 2023 0.2000 0.2000 0.2000 0.2000 3,200 +0.00(+0.00%)
Feb 06, 2023 0.2150 0.2150 0.2000 0.2000 1,905 +0.00(+0.00%)
Feb 03, 2023 0.1938 0.2000 0.1938 0.2000 2,100 +0.01(+6.67%)
Feb 02, 2023 0.2000 0.2000 0.1875 0.1875 15,274 -0.01(-6.25%)
Feb 01, 2023 0.1800 0.2000 0.1800 0.2000 34,615 +0.02(+11.11%)
Jan 31, 2023 0.1800 0.1800 0.1800 0.1800 2,300 +0.00(+0.00%)
Jan 30, 2023 0.1630 0.1800 0.1460 0.1800 24,000 +0.00(+0.00%)
Jan 27, 2023 0.1800 0.1800 0.1800 0.1800 1,341 +0.00(+0.00%)
Jan 25, 2023 0.1800 0 +0.00(+0.00%)
Jan 24, 2023 0.1800 0.1800 0.1800 0.1800 2,111 +0.00(+0.00%)
Jan 23, 2023 0.1800 0.1800 0.1800 0.1800 2,515 +0.00(+0.00%)
Jan 20, 2023 0.1800 0.1800 0.1800 0.1800 3,520 +0.00(+0.00%)
Jan 18, 2023 0.1800 60 +0.00(+0.00%)
Jan 13, 2023 0.1800 0 +0.00(+2.16%)
Jan 11, 2023 0.1762 0 +0.01(+3.65%)
Jan 10, 2023 0.1700 0.1701 0.1700 0.1700 57,000 -0.01(-5.50%)
Jan 03, 2023 0.1799 0 +0.08(+72.98%)
Dec 30, 2022 0.1040 0.1040 0.1040 0.1040 446 -0.07(-41.57%)
Dec 29, 2022 0.1300 0.1780 0.1300 0.1780 10,520 +0.05(+36.92%)
Dec 28, 2022 0.1352 0.1352 0.1300 0.1300 27,200 -0.04(-21.21%)
Dec 22, 2022 0.1650 0 +0.02(+15.63%)
Dec 21, 2022 0.1427 0.1427 0.1427 0.1427 100 -0.02(-11.91%)
Dec 16, 2022 0.1620 0 -0.04(-18.59%)
Dec 14, 2022 0.1990 0 -0.00(-0.50%)
Dec 09, 2022 0.2000 0 +0.02(+9.59%)
Dec 02, 2022 0.1825 0 +0.02(+10.61%)
Dec 01, 2022 0.1650 0.1650 0.1650 0.1650 1,183 -0.01(-3.51%)
Nov 30, 2022 0.1710 0.1710 0.1710 0.1710 3,774 -0.04(-18.57%)
Nov 23, 2022 0.2100 0 +0.03(+16.67%)
Nov 22, 2022 0.1800 0.1800 0.1800 0.1800 5,050 -0.03(-14.29%)
Nov 17, 2022 0.2100 43 +0.05(+31.25%)
Nov 16, 2022 0.2100 0.2100 0.1600 0.1600 13,000 +0.00(+1.91%)
Nov 15, 2022 0.2100 0.2100 0.1570 0.1570 4,200 -0.05(-25.24%)
Nov 08, 2022 0.2100 0 +0.04(+23.53%)
Nov 02, 2022 0.1700 0 -0.02(-10.53%)
Nov 01, 2022 0.1800 0.2020 0.1800 0.1900 17,100 -0.01(-2.56%)
Oct 31, 2022 0.1950 0.1950 0.1950 0.1950 2,000 +0.00(+2.36%)
Oct 28, 2022 0.1905 0.1905 0.1905 0.1905 100 +0.01(+5.83%)
Oct 27, 2022 0.1800 0.2100 0.1800 0.1800 41,509 -0.03(-14.29%)
Oct 26, 2022 0.2100 0.2100 0.2100 0.2100 1,000 +0.05(+31.25%)
Oct 24, 2022 0.1600 0 -0.06(-26.94%)
Oct 21, 2022 0.1607 0.2190 0.1607 0.2190 22,536 +0.00(+0.00%)
Oct 19, 2022 0.2190 0 +0.02(+9.50%)
Oct 11, 2022 0.2000 0 +0.00(+0.00%)
Oct 07, 2022 0.2000 0 +0.00(+0.00%)
Oct 03, 2022 0.2000 0 +0.02(+8.11%)
Sep 26, 2022 0.1850 0 -0.00(-1.60%)
Sep 23, 2022 0.1880 0.1880 0.1880 0.1880 100 -0.01(-6.00%)
Sep 22, 2022 0.2000 0.2000 0.2000 0.2000 5,050 +0.02(+10.50%)
Sep 19, 2022 0.1810 0 -0.02(-9.50%)
Sep 14, 2022 0.2000 0 +0.00(+0.00%)
Sep 12, 2022 0.2000 0 +0.00(+0.00%)
Sep 09, 2022 0.1890 0.2000 0.1890 0.2000 400 +0.00(+0.00%)
Sep 07, 2022 0.2000 0 +0.01(+3.15%)
Sep 02, 2022 0.1939 0 +0.00(+0.00%)
Sep 01, 2022 0.1939 0.1939 0.1939 0.1939 1,003 +0.00(+0.00%)
Aug 31, 2022 0.1939 0.1939 0.1939 0.1939 100 +0.00(+0.00%)
Aug 29, 2022 0.1939 30 +0.00(+0.00%)
Aug 26, 2022 0.1880 0.1939 0.1880 0.1939 43,400 +0.04(+29.27%)
Aug 24, 2022 0.1500 0 +0.01(+6.38%)
Aug 23, 2022 0.1410 0.1410 0.1410 0.1410 500 +0.00(+0.57%)
Aug 22, 2022 0.1600 0.1600 0.1402 0.1402 9,386 -0.03(-17.53%)
Aug 19, 2022 0.1900 0.1900 0.1700 0.1700 5,845 -0.02(-10.53%)
Aug 17, 2022 0.1900 0 +0.00(+0.00%)
Aug 16, 2022 0.1900 0.1900 0.1900 0.1900 9,826 +0.00(+0.00%)
Aug 12, 2022 0.1900 0 +0.00(+0.00%)
Aug 11, 2022 0.1890 0.1900 0.1890 0.1900 10,000 +0.00(+0.53%)
Aug 10, 2022 0.1800 0.1890 0.1800 0.1890 9,000 +0.00(+0.00%)
Aug 08, 2022 0.1890 0 +0.01(+8.00%)
Aug 05, 2022 0.1900 0.1900 0.1750 0.1750 14,500 -0.01(-7.41%)
Aug 04, 2022 0.1930 0.1930 0.1610 0.1890 3,500 -0.00(-2.02%)
Aug 03, 2022 0.1929 0.1929 0.1929 0.1929 1,000 +0.00(+2.12%)
Aug 02, 2022 0.1502 0.1890 0.1502 0.1889 13,500 -0.00(-0.58%)
Aug 01, 2022 0.1900 0.1900 0.1900 0.1900 1,000 -0.00(-1.96%)
Jul 29, 2022 0.1800 0.1939 0.1782 0.1938 27,900 +0.04(+29.20%)
Jul 28, 2022 0.1500 0.1500 0.1500 0.1500 4,010 -0.00(-0.66%)
Jul 27, 2022 0.1650 0.1700 0.1510 0.1510 26,500 -0.01(-8.48%)
Jul 26, 2022 0.1650 0.1650 0.1650 0.1650 3,000 +0.01(+7.84%)
Jul 25, 2022 0.1550 0.1700 0.1530 0.1530 24,990 -0.03(-15.00%)
Jul 22, 2022 0.1800 0.1800 0.1550 0.1800 24,000 +0.02(+12.50%)
Jul 21, 2022 0.1600 0.1800 0.1575 0.1600 10,500 -0.01(-5.94%)
Jul 20, 2022 0.1701 0.1701 0.1701 0.1701 2,000 +0.02(+9.74%)
Jul 19, 2022 0.1800 0.1800 0.1550 0.1550 7,615 -0.00(-0.64%)
Jul 15, 2022 0.1560 0 +0.01(+9.86%)
Jul 12, 2022 0.1420 0 -0.04(-23.24%)
Jul 08, 2022 0.1850 0 +0.00(+0.00%)
Jul 07, 2022 0.1850 0.1850 0.1850 0.1850 100 +0.00(+2.21%)
Jul 05, 2022 0.1810 0 -0.01(-7.18%)
Jun 30, 2022 0.1950 0 +0.01(+2.63%)
Jun 28, 2022 0.1900 0 +0.01(+7.04%)
Jun 27, 2022 0.1775 0.1775 0.1775 0.1775 3,480 +0.00(+1.43%)
Jun 24, 2022 0.1597 0.1750 0.1597 0.1750 12,754 +0.01(+9.17%)
Jun 23, 2022 0.1603 0.1603 0.1603 0.1603 2,500 +0.01(+6.87%)
Jun 22, 2022 0.1500 0.1500 0.1500 0.1500 5,000 +0.01(+6.08%)
Jun 21, 2022 0.1400 0.1414 0.1400 0.1414 800 -0.00(-0.35%)
Jun 16, 2022 0.1419 0 -0.02(-11.15%)
Jun 15, 2022 0.1597 0.1597 0.1597 0.1597 200 +0.00(+0.00%)
Jun 14, 2022 0.1597 0.1597 0.1597 0.1597 332 +0.02(+14.07%)
Jun 13, 2022 0.1596 0.1596 0.1400 0.1400 8,900 -0.02(-12.34%)
Jun 10, 2022 0.1597 0.1597 0.1597 0.1597 3,160 +0.02(+14.07%)
Jun 09, 2022 0.1525 0.1525 0.1400 0.1400 9,000 +0.01(+7.69%)
Jun 08, 2022 0.1700 0.1765 0.1300 0.1300 60,920 -0.06(-31.58%)
Jun 06, 2022 0.1900 0 +0.00(+0.00%)
Jun 02, 2022 0.1900 0 +0.02(+11.76%)
May 31, 2022 0.1700 0 -0.02(-10.53%)
May 27, 2022 0.1900 0.1900 0.1900 0.1900 1,000 +0.01(+3.83%)
May 26, 2022 0.1660 0.1830 0.1660 0.1830 2,500 -0.02(-8.50%)
May 23, 2022 0.2000 0 -0.01(-4.21%)
May 17, 2022 0.2088 0 +0.00(+0.00%)
May 16, 2022 0.2088 0.2088 0.2088 0.2088 2,540 -0.00(-0.05%)
May 13, 2022 0.1810 0.2089 0.1810 0.2089 7,505 -0.00(-0.05%)
May 12, 2022 0.1600 0.2090 0.1531 0.2090 11,000 +0.00(+0.00%)
May 09, 2022 0.2090 0 +0.03(+16.76%)
May 04, 2022 0.1790 0 +0.00(+0.00%)
May 03, 2022 0.1790 0.1790 0.1790 0.1790 1,000 +0.00(+0.06%)
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.