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: 11:09 AM EDT, May 17, 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 16, 2014 2.020 2.020 2.020 0 +0.00(+0.00%)
Apr 11, 2014 2.020 2.020 2.020 0 +0.01(+0.50%)
Apr 03, 2014 2.010 2.010 2.010 0 -0.19(-8.64%)
Mar 27, 2014 2.200 2.200 2.200 0 +0.00(+0.00%)
Mar 26, 2014 2.210 2.210 2.200 2.200 1,000 -0.01(-0.45%)
Mar 24, 2014 2.210 2.210 2.210 0 -0.07(-3.07%)
Mar 18, 2014 2.280 2.280 2.280 2.280 0 +0.04(+1.79%)
Mar 14, 2014 2.240 2.240 2.240 0 -0.05(-2.18%)
Mar 11, 2014 2.290 2.290 2.290 0 +0.00(+0.00%)
Mar 04, 2014 2.290 2.290 2.290 0 +0.09(+4.09%)
Feb 20, 2014 2.200 2.200 2.200 0 +0.00(+0.00%)
Feb 12, 2014 2.200 2.200 2.200 0 +0.05(+2.33%)
Feb 11, 2014 2.150 2.150 2.150 2.150 554 -0.12(-5.29%)
Feb 10, 2014 2.270 2.270 2.270 2.270 1,030 +0.02(+0.89%)
Feb 07, 2014 2.200 2.300 2.200 2.250 0 +0.09(+4.17%)
Feb 06, 2014 2.160 2.160 2.160 2.160 225 -0.04(-1.82%)
Feb 05, 2014 2.200 2.200 2.200 2.200 100 +0.04(+1.85%)
Feb 04, 2014 2.140 2.240 2.140 2.160 5,225 +0.02(+0.93%)
Jan 31, 2014 2.140 2.140 2.140 2.140 0 +0.04(+1.90%)
Jan 30, 2014 2.000 2.100 2.000 2.100 2,150 +0.18(+9.38%)
Jan 28, 2014 1.920 1.920 1.920 1.920 0 +0.00(+0.00%)
Jan 27, 2014 1.920 1.920 1.920 1.920 1,300 +0.17(+9.71%)
Jan 24, 2014 1.750 1.750 1.750 1.750 0 +0.05(+2.94%)
Jan 14, 2014 1.700 1.700 1.700 0 -0.20(-10.53%)
Jan 08, 2014 1.900 1.900 1.900 0 +0.00(+0.00%)
Jan 02, 2014 1.900 1.900 1.900 0 +0.24(+14.46%)
Dec 31, 2013 1.660 1.660 1.660 0 +0.05(+3.11%)
Dec 30, 2013 1.610 1.610 1.610 1.610 300 -1.49(-48.06%)
Dec 27, 2013 3.020 3.120 3.000 3.100 22,545 +0.08(+2.65%)
Dec 26, 2013 3.020 3.070 3.020 3.020 9,210 +0.00(+0.00%)
Dec 20, 2013 3.020 3.020 3.020 0 -0.10(-3.21%)
Dec 19, 2013 3.120 3.120 3.110 3.120 12,200 +0.01(+0.32%)
Dec 18, 2013 3.110 3.110 3.110 3.110 3,000 +0.01(+0.32%)
Dec 17, 2013 3.070 3.100 3.070 3.100 3,000 +0.20(+6.90%)
Dec 16, 2013 2.900 2.900 2.900 2.900 200 +0.15(+5.45%)
Dec 13, 2013 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Dec 06, 2013 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Dec 05, 2013 2.800 2.800 2.750 2.750 20,100 -0.10(-3.51%)
Dec 04, 2013 2.890 2.890 2.810 2.850 8,905 +0.15(+5.56%)
Nov 25, 2013 2.700 2.700 2.700 2.700 0 -0.19(-6.57%)
Nov 20, 2013 2.890 2.890 2.890 2.890 0 -0.11(-3.67%)
Nov 19, 2013 3.000 3.000 3.000 3.000 8,000 +0.00(+0.00%)
Nov 14, 2013 3.000 3.000 3.000 0 +0.00(+0.00%)
Nov 12, 2013 3.000 3.000 3.000 3.000 4,805 +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.