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

Smg Industries Inc (OP: SMGI )

0.0410 UNCHANGED
Streaming Delayed Price Updated: 11:31 AM EDT, May 3, 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 30, 2024 0.0550 0 +0.01(+15.79%)
Apr 25, 2024 0.0475 0 -0.01(-12.04%)
Apr 24, 2024 0.0540 0.0540 0.0540 0.0540 250 +0.00(+5.88%)
Apr 15, 2024 0.0510 10 -0.01(-21.78%)
Apr 10, 2024 0.0652 0 -0.00(-1.21%)
Apr 08, 2024 0.0660 0 +0.00(+1.54%)
Apr 04, 2024 0.0650 0 -0.00(-0.31%)
Mar 28, 2024 0.0652 0 -0.04(-40.73%)
Mar 27, 2024 0.1100 0.1100 0.1100 0.1100 4,500 +0.03(+35.97%)
Mar 26, 2024 0.1189 0.1189 0.0809 0.0809 3,000 -0.00(-0.37%)
Mar 25, 2024 0.0812 0.0812 0.0812 0.0812 155 -0.00(-0.37%)
Mar 22, 2024 0.0944 0.0980 0.0650 0.0815 25,300 +0.01(+16.10%)
Mar 21, 2024 0.0702 0.0702 0.0702 0.0702 400 +0.01(+8.00%)
Mar 19, 2024 0.0650 0 -0.01(-18.75%)
Mar 14, 2024 0.0800 0 +0.01(+23.08%)
Mar 11, 2024 0.0650 0 -0.01(-13.33%)
Mar 08, 2024 0.1300 0.1300 0.0503 0.0750 315,822 -0.07(-46.43%)
Mar 07, 2024 0.1400 0.1400 0.1400 0.1400 335 +0.01(+7.69%)
Mar 06, 2024 0.1300 0.1300 0.1300 0.1300 10,000 +0.03(+27.45%)
Mar 04, 2024 0.1020 0 -0.02(-17.61%)
Mar 01, 2024 0.1637 0.1700 0.1238 0.1238 34,850 -0.06(-31.18%)
Feb 29, 2024 0.1799 0.1799 0.1799 0.1799 100 -0.01(-5.32%)
Feb 28, 2024 0.1900 0.1900 0.1889 0.1900 21,472 +0.02(+12.43%)
Feb 22, 2024 0.1690 0 +0.00(+0.00%)
Feb 16, 2024 0.1690 30 -0.01(-5.69%)
Feb 14, 2024 0.1792 10 +0.03(+17.12%)
Feb 12, 2024 0.1530 0 -0.02(-8.93%)
Feb 08, 2024 0.1680 0 +0.00(+1.82%)
Feb 06, 2024 0.1650 0 +0.00(+1.66%)
Feb 02, 2024 0.1623 0 -0.02(-13.21%)
Feb 01, 2024 0.1800 0.1870 0.1800 0.1870 4,469 +0.01(+3.43%)
Jan 31, 2024 0.1720 0.1900 0.1680 0.1808 48,474 +0.01(+5.12%)
Jan 30, 2024 0.2065 0.2065 0.1720 0.1720 300 +0.01(+4.88%)
Jan 25, 2024 0.1640 0 +0.00(+1.23%)
Jan 23, 2024 0.1620 0 -0.07(-29.26%)
Jan 22, 2024 0.1620 0.2290 0.1620 0.2290 1,200 +0.02(+8.02%)
Jan 18, 2024 0.2120 0 -0.02(-9.79%)
Jan 17, 2024 0.2350 0.2350 0.2350 0.2350 200 +0.03(+12.23%)
Jan 16, 2024 0.1730 0.2094 0.2094 0.2094 1,501 -0.01(-6.52%)
Jan 04, 2024 0.2240 5 -0.00(-0.88%)
Jan 02, 2024 0.2260 0 -0.07(-24.21%)
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%)
Oct 02, 2023 0.3300 0 -0.02(-5.71%)
Sep 29, 2023 0.3500 0.3500 0.3500 0.3500 1,850 -0.03(-7.87%)
Sep 28, 2023 0.3110 0.3799 0.3100 0.3799 35,750 +0.00(+0.00%)
Sep 27, 2023 0.3799 0.3799 0.2600 0.3799 25,000 +0.08(+26.63%)
Sep 25, 2023 0.3000 0 +0.00(+0.00%)
Sep 22, 2023 0.3000 0.3000 0.3000 0.3000 11,315 -0.02(-6.25%)
Sep 21, 2023 0.3400 0.3450 0.3200 0.3200 59,550 -0.04(-11.09%)
Sep 20, 2023 0.3600 0.3600 0.3599 0.3599 25,905 +0.06(+19.89%)
Sep 19, 2023 0.3501 0.3599 0.3002 0.3002 266,586 -0.08(-21.00%)
Sep 15, 2023 0.3800 1 +0.02(+4.42%)
Sep 14, 2023 0.3500 0.3799 0.3500 0.3639 25,832 +0.04(+13.72%)
Sep 13, 2023 0.3200 0.3200 0.3160 0.3200 15,181 -0.04(-11.11%)
Sep 11, 2023 0.3600 0 -0.02(-5.26%)
Sep 07, 2023 0.3800 0 +0.02(+5.56%)
Sep 06, 2023 0.3600 0.3600 0.3600 0.3600 13,500 -0.02(-4.00%)
Sep 05, 2023 0.3750 0.3750 0.3750 0.3750 2,140 -0.00(-0.08%)
Sep 01, 2023 0.3714 0.4000 0.3714 0.3753 17,610 -0.02(-6.17%)
Aug 31, 2023 0.3500 0.4000 0.2730 0.4000 33,082 +0.13(+46.52%)
Aug 30, 2023 0.2730 0.2730 0.2730 0.2730 6,299 +0.00(+0.74%)
Aug 29, 2023 0.3600 0.3600 0.2701 0.2710 10,600 -0.01(-4.91%)
Aug 28, 2023 0.3200 0.3200 0.2700 0.2850 108,562 -0.04(-10.94%)
Aug 25, 2023 0.3200 0.3200 0.2560 0.3200 5,100 -0.03(-8.55%)
Aug 24, 2023 0.3499 0.3725 0.3499 0.3499 18,539 +0.03(+9.34%)
Aug 23, 2023 0.3650 0.4100 0.3200 0.3200 54,131 -0.03(-8.57%)
Aug 22, 2023 0.4199 0.4200 0.3150 0.3500 65,114 -0.05(-11.99%)
Aug 21, 2023 0.3660 0.4199 0.3120 0.3977 10,109 +0.02(+4.66%)
Aug 18, 2023 0.4199 0.4199 0.3700 0.3800 36,292 +0.01(+2.70%)
Aug 17, 2023 0.4000 0.4000 0.3700 0.3700 35,087 +0.01(+3.79%)
Aug 16, 2023 0.3615 0.4100 0.3150 0.3565 22,021 -0.05(-13.05%)
Aug 15, 2023 0.4200 0.4200 0.3855 0.4100 2,200 -0.01(-2.38%)
Aug 11, 2023 0.4200 85 +0.05(+13.15%)
Aug 10, 2023 0.3000 0.3800 0.3000 0.3712 6,007 +0.03(+9.18%)
Aug 09, 2023 0.3400 0.3400 0.3400 0.3400 2,521 +0.00(+0.00%)
Aug 08, 2023 0.2750 0.3800 0.2750 0.3400 77,647 +0.09(+36.00%)
Aug 07, 2023 0.2500 0.2500 0.2500 0.2500 11,700 +0.00(+0.00%)
Aug 04, 2023 0.2282 0.2500 0.2282 0.2500 14,451 +0.00(+0.00%)
Aug 03, 2023 0.1751 0.2500 0.1751 0.2500 27,937 +0.01(+6.25%)
Aug 01, 2023 0.2353 0 +0.05(+23.78%)
Jul 31, 2023 0.2099 0.2700 0.1900 0.1901 34,911 -0.01(-4.95%)
Jul 28, 2023 0.2301 0.2301 0.2000 0.2000 11,365 -0.15(-42.69%)
Jul 27, 2023 0.1601 0.3490 0.1601 0.3490 13,370 +0.16(+83.68%)
Jul 26, 2023 0.1900 0.1900 0.1900 0.1900 3,650 -0.01(-5.00%)
Jul 25, 2023 0.2000 0.2000 0.2000 0.2000 1,000 +0.02(+11.11%)
Jul 24, 2023 0.1800 0.1800 0.1800 0.1800 8,002 +0.03(+18.34%)
Jul 21, 2023 0.2000 0.2000 0.1521 0.1521 13,500 -0.05(-23.95%)
Jul 20, 2023 0.2200 0.2200 0.2000 0.2000 6,300 -0.02(-9.09%)
Jul 19, 2023 0.2038 0.2200 0.2038 0.2200 2,700 +0.04(+22.22%)
Jul 18, 2023 0.2013 0.2200 0.1800 0.1800 45,000 -0.04(-18.18%)
Jul 17, 2023 0.2200 0.2200 0.2200 0.2200 6,575 +0.02(+7.32%)
Jul 14, 2023 0.2400 0.2400 0.1470 0.2050 19,904 +0.01(+6.16%)
Jul 13, 2023 0.1425 0.2000 0.1425 0.1931 28,381 +0.00(+1.36%)
Jul 12, 2023 0.1878 0.2000 0.1878 0.1905 7,806 +0.01(+2.97%)
Jul 11, 2023 0.2050 0.2050 0.1800 0.1850 12,602 -0.01(-2.63%)
Jul 10, 2023 0.1685 0.2200 0.1685 0.1900 32,278 +0.00(+2.15%)
Jul 07, 2023 0.1870 0.1870 0.1850 0.1860 49,803 -0.00(-0.53%)
Jul 06, 2023 0.1211 0.1870 0.1211 0.1870 9,348 +0.05(+36.50%)
Jul 05, 2023 0.1870 0.1870 0.1370 0.1370 34,482 -0.03(-18.45%)
Jun 30, 2023 0.1680 0 -0.02(-10.02%)
Jun 29, 2023 0.1867 0.1867 0.1867 0.1867 130 +0.00(+0.05%)
Jun 27, 2023 0.1866 0 +0.01(+6.69%)
Jun 26, 2023 0.1450 0.1850 0.1420 0.1749 37,400 +0.01(+9.31%)
Jun 23, 2023 0.1600 0.1600 0.1500 0.1600 2,650 +0.00(+0.00%)
Jun 22, 2023 0.1401 0.1600 0.1400 0.1600 20,401 +0.00(+0.00%)
Jun 21, 2023 0.1770 0.1870 0.1531 0.1600 625 -0.02(-10.11%)
Jun 20, 2023 0.1350 0.1780 0.1350 0.1780 5,009 +0.00(+0.62%)
Jun 16, 2023 0.1711 0.1769 0.1711 0.1769 8,000 +0.03(+22.25%)
Jun 15, 2023 0.1447 0.1447 0.1447 0.1447 4,000 +0.00(+2.62%)
Jun 14, 2023 0.1555 0.1555 0.1340 0.1410 8,082 -0.04(-20.29%)
Jun 13, 2023 0.1769 0.1769 0.1769 0.1769 103 +0.01(+3.27%)
Jun 09, 2023 0.1713 48 -0.00(-2.06%)
Jun 08, 2023 0.1580 0.1749 0.1410 0.1749 8,202 +0.01(+6.00%)
Jun 06, 2023 0.1650 5 +0.04(+35.25%)
Jun 05, 2023 0.1550 0.1550 0.1220 0.1220 25,032 -0.07(-35.11%)
Jun 01, 2023 0.1880 2 +0.04(+25.33%)
May 26, 2023 0.1500 0 -0.04(-20.21%)
May 24, 2023 0.1880 2 +0.00(+0.00%)
May 23, 2023 0.1510 0.1899 0.1430 0.1880 19,043 -0.00(-1.00%)
May 19, 2023 0.1899 0 +0.01(+4.69%)
May 18, 2023 0.1899 0.1899 0.1430 0.1814 62,800 -0.01(-3.51%)
May 16, 2023 0.1880 0 +0.00(+0.00%)
May 09, 2023 0.1880 0 +0.00(+0.00%)
May 08, 2023 0.1790 0.1880 0.1790 0.1880 8,600 +0.01(+4.44%)
May 04, 2023 0.1800 0 +0.04(+31.39%)
May 02, 2023 0.1370 0 -0.02(-14.37%)
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.