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 -0.0050 (-10.87%)
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 28, 2022 0.1790 0 +0.00(+0.00%)
Apr 27, 2022 0.1790 0.1790 0.1790 0.1790 1,000 +0.01(+5.29%)
Apr 25, 2022 0.1700 0 +0.01(+8.97%)
Apr 22, 2022 0.1966 0.1966 0.1560 0.1560 79,750 -0.05(-24.56%)
Apr 19, 2022 0.2068 0 +0.01(+4.13%)
Apr 14, 2022 0.1986 0 -0.04(-17.56%)
Apr 11, 2022 0.2409 0 +0.06(+33.76%)
Apr 07, 2022 0.1801 0 -0.07(-27.96%)
Apr 06, 2022 0.1850 0.2500 0.1830 0.2500 44,125 +0.00(+0.00%)
Apr 04, 2022 0.2500 0 +0.05(+25.00%)
Apr 01, 2022 0.2000 0.2000 0.2000 0.2000 6,000 +0.00(+0.00%)
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%)
Jan 03, 2022 0.2602 0.3480 0.2602 0.3480 2,385 +0.09(+33.85%)
Dec 31, 2021 0.2600 0.2600 0.2600 0.2600 5,394 +0.01(+3.96%)
Dec 30, 2021 0.2501 0.2501 0.2501 0.2501 592 +0.00(+0.04%)
Dec 29, 2021 0.2560 0.2560 0.2500 0.2500 51,290 -0.01(-2.34%)
Dec 28, 2021 0.2780 0.3500 0.2560 0.2560 16,380 +0.00(+0.39%)
Dec 27, 2021 0.2780 0.2780 0.2550 0.2550 1,586 -0.04(-15.00%)
Dec 23, 2021 0.2900 0.3000 0.2900 0.3000 22,250 +0.07(+31.58%)
Dec 22, 2021 0.2900 0.2900 0.2280 0.2280 20,700 -0.06(-21.38%)
Dec 21, 2021 0.2461 0.2900 0.2461 0.2900 13,750 +0.00(+0.00%)
Dec 17, 2021 0.2900 0.2900 0.2900 0 +0.04(+15.08%)
Dec 16, 2021 0.2520 0.2520 0.2520 0.2520 4,708 -0.04(-13.10%)
Dec 15, 2021 0.2900 0.2900 0.2899 0.2900 2,100 +0.04(+16.00%)
Dec 14, 2021 0.2650 0.2650 0.2500 0.2500 6,320 -0.02(-7.37%)
Dec 10, 2021 0.2699 0.2699 0.2699 0 +0.05(+22.13%)
Dec 09, 2021 0.2690 0.2690 0.2210 0.2210 21,500 -0.07(-23.24%)
Dec 08, 2021 0.2600 0.2879 0.2050 0.2879 37,152 -0.00(-0.55%)
Dec 07, 2021 0.2600 0.2895 0.2500 0.2895 32,275 -0.05(-14.85%)
Dec 06, 2021 0.3500 0.3500 0.2460 0.3400 24,067 -0.01(-2.86%)
Dec 03, 2021 0.3499 0.3500 0.2810 0.3500 1,070 +0.00(+0.00%)
Dec 02, 2021 0.3300 0.3500 0.3010 0.3500 34,700 +0.00(+0.00%)
Dec 01, 2021 0.3500 0.3500 0.3500 0.3500 6,512 +0.00(+0.00%)
Nov 30, 2021 0.3254 0.3500 0.2700 0.3500 9,024 +0.00(+0.03%)
Nov 29, 2021 0.3500 0.3500 0.2558 0.3499 22,450 +0.01(+2.91%)
Nov 26, 2021 0.3500 0.3500 0.3400 0.3400 2,140 +0.03(+7.94%)
Nov 24, 2021 0.3150 0.3163 0.2675 0.3150 30,353 +0.01(+4.97%)
Nov 23, 2021 0.4500 0.4500 0.3000 0.3001 125,873 -0.07(-18.89%)
Nov 22, 2021 0.4400 0.5000 0.3700 0.3700 56,345 -0.07(-15.91%)
Nov 19, 2021 0.4690 0.4690 0.3400 0.4400 30,735 +0.02(+4.76%)
Nov 18, 2021 0.4500 0.4200 0.4200 0.4200 108,779 -0.01(-2.33%)
Nov 17, 2021 0.3800 0.4300 0.3060 0.4300 33,552 -0.03(-6.52%)
Nov 16, 2021 0.4010 0.4900 0.3600 0.4600 18,398 +0.00(+0.00%)
Nov 15, 2021 0.4500 0.5000 0.4000 0.4600 122,543 +0.11(+31.43%)
Nov 12, 2021 0.3300 0.3950 0.3300 0.3500 23,926 +0.01(+4.48%)
Nov 11, 2021 0.3350 0.3350 0.3350 0.3350 850 -0.00(-0.89%)
Nov 10, 2021 0.3390 0.3380 0.3380 8,216 +0.02(+5.63%)
Nov 09, 2021 0.3500 0.3500 0.2660 0.3200 46,138 +0.00(+0.00%)
Nov 08, 2021 0.2160 0.4000 0.2160 0.3200 61,249 +0.06(+24.03%)
Nov 05, 2021 0.2400 0.2790 0.2307 0.2580 44,373 +0.05(+22.86%)
Nov 04, 2021 0.2300 0.2300 0.2100 0.2100 2,210 -0.02(-8.70%)
Nov 03, 2021 0.1700 0.2550 0.1550 0.2300 203,708 +0.03(+16.16%)
Nov 02, 2021 0.1800 0.1980 0.1800 0.1980 14,491 +0.04(+22.98%)
Oct 29, 2021 0.1610 0.1610 0.1610 0 -0.04(-18.69%)
Oct 28, 2021 0.1980 0.1980 0.1500 0.1980 1,522 +0.00(+0.51%)
Oct 26, 2021 0.1600 0.1970 0.1600 0.1970 6,000 -0.00(-0.51%)
Oct 25, 2021 0.1900 0.1980 0.1900 0.1980 5,000 +0.00(+0.00%)
Oct 22, 2021 0.1650 0.1980 0.1650 0.1980 3,900 +0.00(+0.00%)
Oct 21, 2021 0.1980 0.1980 0.1980 0.1980 1,742 +0.00(+1.02%)
Oct 20, 2021 0.1960 0.1960 0.1960 0.1960 2,222 -0.00(-0.25%)
Oct 19, 2021 0.1965 0.1965 0.1965 0.1965 100 -0.00(-0.76%)
Oct 15, 2021 0.1980 0.1980 0.1980 6 +0.00(+0.00%)
Oct 14, 2021 0.1980 0.1980 0.1980 0.1980 1,000 +0.00(+0.00%)
Oct 13, 2021 0.1980 0.1980 0.1800 0.1980 9,400 +0.01(+5.21%)
Oct 12, 2021 0.1675 0.1882 0.1675 0.1882 6,975 +0.02(+10.71%)
Oct 11, 2021 0.1700 0.1700 0.1700 0.1700 1,100 +0.00(+0.00%)
Oct 08, 2021 0.1700 0.1798 0.1700 0.1700 6,160 +0.00(+0.00%)
Oct 07, 2021 0.1700 0.1700 0.1700 0.1700 100 +0.00(+0.00%)
Oct 06, 2021 0.1700 0.1700 0.1700 0.1700 2,540 -0.03(-14.57%)
Oct 01, 2021 0.1990 0.1990 0.1990 0 +0.01(+7.86%)
Sep 29, 2021 0.1845 0.1845 0.1845 0 +0.02(+13.54%)
Sep 28, 2021 0.1701 0.1990 0.1625 0.1625 61,179 -0.04(-18.34%)
Sep 27, 2021 0.1990 0.1990 0.1700 0.1990 52,394 +0.00(+0.00%)
Sep 24, 2021 0.1610 0.1990 0.1610 0.1990 5,318 +0.01(+7.57%)
Sep 21, 2021 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Sep 20, 2021 0.1700 0.2000 0.1700 0.2000 56,191 +0.02(+8.11%)
Sep 17, 2021 0.1850 0.1850 0.1850 0.1850 500 +0.01(+2.78%)
Sep 15, 2021 0.1800 0.1800 0.1800 0 -0.03(-14.20%)
Sep 14, 2021 0.2098 0.2098 0.2098 0.2098 2,383 +0.01(+4.90%)
Sep 13, 2021 0.2000 0.2000 0.1700 0.2000 550 -0.02(-7.79%)
Sep 10, 2021 0.1700 0.2169 0.1700 0.2169 1,700 +0.06(+34.64%)
Sep 09, 2021 0.1900 0.2200 0.1611 0.1611 126,092 -0.01(-5.24%)
Sep 07, 2021 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 03, 2021 0.1710 0.1710 0.1700 0.1700 445 +0.00(+0.00%)
Sep 02, 2021 0.1750 0.1850 0.1700 0.1700 40,036 -0.00(-0.06%)
Aug 31, 2021 0.1701 0.1701 0.1701 0 +0.00(+0.06%)
Aug 30, 2021 0.2200 0.2200 0.1700 0.1700 3,504 +0.00(+0.00%)
Aug 27, 2021 0.1700 0.1700 0.1700 0.1700 5,060 -0.05(-22.73%)
Aug 26, 2021 0.1600 0.2200 0.1600 0.2200 33,200 +0.04(+18.92%)
Aug 25, 2021 0.1850 0.1850 0.1850 0.1850 2,000 +0.02(+15.62%)
Aug 24, 2021 0.1600 0.2200 0.1600 0.1600 9,400 -0.06(-27.27%)
Aug 20, 2021 0.2200 0.2200 0.2200 0 -0.00(-0.90%)
Aug 18, 2021 0.2220 0.2220 0.2220 0 +0.06(+38.75%)
Aug 17, 2021 0.1600 0.1600 0.1600 0.1600 204 +0.01(+4.58%)
Aug 16, 2021 0.1530 0.1530 0.1530 0.1530 120 -0.06(-27.14%)
Aug 13, 2021 0.2250 0.2250 0.2100 0.2100 32,005 +0.04(+23.53%)
Aug 11, 2021 0.1700 0.1700 0.1700 0 +0.01(+5.92%)
Aug 10, 2021 0.1604 0.1605 0.1602 0.1605 10,800 -0.07(-31.70%)
Aug 06, 2021 0.2350 0.2350 0.2350 0 +0.07(+46.42%)
Aug 05, 2021 0.1610 0.1610 0.1605 0.1605 23,000 -0.07(-29.61%)
Aug 03, 2021 0.2280 0.2280 0.2280 0 +0.07(+42.50%)
Jul 30, 2021 0.1600 0.1600 0.1600 0 -0.04(-21.95%)
Jul 28, 2021 0.2050 0.2050 0.2050 0 -0.04(-14.58%)
Jul 23, 2021 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Jul 21, 2021 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 16, 2021 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Jul 15, 2021 0.2550 0.2550 0.2250 0.2250 45,000 -0.02(-10.00%)
Jul 13, 2021 0.2500 0.2500 0.2500 100 +0.00(+0.00%)
Jul 12, 2021 0.2480 0.2500 0.2480 0.2500 32,279 +0.00(+0.00%)
Jul 09, 2021 0.1845 0.2500 0.1737 0.2500 49,295 +0.06(+31.58%)
Jul 08, 2021 0.1900 0.1900 0.1900 0.1900 18,000 -0.01(-5.00%)
Jul 06, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 02, 2021 0.2400 0.2400 0.1999 0.2000 11,424 +0.02(+11.11%)
Jul 01, 2021 0.1570 0.1800 0.1550 0.1800 62,434 +0.04(+28.57%)
Jun 30, 2021 0.1538 0.1590 0.1400 0.1400 71,150 -0.01(-9.62%)
Jun 28, 2021 0.1549 0.1549 0.1549 0 +0.01(+10.64%)
Jun 25, 2021 0.1600 0.1600 0.1152 0.1400 33,400 -0.01(-9.62%)
Jun 24, 2021 0.1530 0.1549 0.1348 0.1549 72,715 +0.00(+0.72%)
Jun 23, 2021 0.1575 0.1575 0.1120 0.1538 76,605 +0.01(+9.86%)
Jun 22, 2021 0.1500 0.1500 0.1400 0.1400 40,000 -0.01(-6.67%)
Jun 16, 2021 0.1500 0.1500 0.1500 0 -0.01(-5.00%)
Jun 14, 2021 0.1579 0.1579 0.1579 0 +0.04(+31.36%)
Jun 10, 2021 0.1202 0.1202 0.1202 0 +0.00(+0.08%)
Jun 09, 2021 0.1439 0.1439 0.1190 0.1201 21,516 -0.02(-12.97%)
Jun 08, 2021 0.1400 0.1400 0.1380 0.1380 6,030 -0.03(-18.29%)
Jun 07, 2021 0.1380 0.1698 0.1170 0.1689 41,700 +0.03(+21.51%)
Jun 04, 2021 0.1279 0.1398 0.1209 0.1390 36,955 -0.00(-0.50%)
Jun 03, 2021 0.1410 0.1410 0.1120 0.1397 57,855 -0.03(-17.82%)
Jun 02, 2021 0.1799 0.1799 0.1700 0.1700 4,545 +0.01(+6.25%)
Jun 01, 2021 0.1328 0.1600 0.1288 0.1600 12,200 -0.01(-3.03%)
May 28, 2021 0.1169 0.1650 0.1111 0.1650 82,700 -0.01(-2.94%)
May 27, 2021 0.1500 0.1700 0.1500 0.1700 6,750 +0.00(+0.00%)
May 26, 2021 0.1458 0.1700 0.1458 0.1700 6,000 +0.00(+0.00%)
May 25, 2021 0.1600 0.1700 0.1211 0.1700 27,065 -0.01(-7.36%)
May 24, 2021 0.1400 0.1835 0.1300 0.1835 37,618 +0.02(+14.83%)
May 21, 2021 0.1598 0.1598 0.1598 0.1598 6,325 -0.00(-0.06%)
May 20, 2021 0.1470 0.1600 0.1284 0.1599 43,600 -0.02(-12.86%)
May 19, 2021 0.1835 0.1835 0.1835 0.1835 1,020 +0.04(+26.55%)
May 17, 2021 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 14, 2021 0.1780 0.1780 0.1450 0.1450 10,200 -0.02(-11.59%)
May 11, 2021 0.1640 0.1640 0.1640 0 +0.00(+2.50%)
May 10, 2021 0.1705 0.1705 0.1600 0.1600 1,450 -0.02(-12.09%)
May 07, 2021 0.1530 0.1830 0.1500 0.1820 65,585 -0.00(-0.82%)
May 06, 2021 0.1834 0.1835 0.1834 0.1835 5,607 -0.00(-0.76%)
May 05, 2021 0.1670 0.1849 0.1530 0.1849 62,530 +0.03(+20.85%)
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.