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 (%)
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%)
May 01, 2023 0.1400 0.1600 0.1400 0.1600 3,820 +0.00(+0.00%)
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%)
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.