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 UNCHANGED
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 (%)
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%)
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.