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
Last 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 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%)
Apr 03, 2023 0.1800 0.1900 0.1728 0.1728 10,100 -0.01(-6.34%)
Mar 30, 2023 0.1845 0 +0.00(+2.50%)
Mar 28, 2023 0.1800 0 +0.00(+1.81%)
Mar 27, 2023 0.1750 0.1768 0.1750 0.1768 1,600 +0.00(+1.03%)
Mar 24, 2023 0.1750 0.2100 0.1750 0.1750 6,120 -0.00(-0.57%)
Mar 22, 2023 0.1760 0 -0.00(-2.22%)
Mar 21, 2023 0.1820 0.2085 0.1800 0.1800 27,685 -0.05(-21.74%)
Mar 20, 2023 0.2100 0.2300 0.2000 0.2300 21,478 +0.00(+0.00%)
Mar 17, 2023 0.2300 0.2300 0.1900 0.2300 18,989 +0.03(+16.87%)
Mar 16, 2023 0.2350 0.2350 0.1968 0.1968 3,285 -0.00(-1.60%)
Mar 15, 2023 0.2100 0.2100 0.1800 0.2000 62,630 -0.03(-13.04%)
Mar 14, 2023 0.2400 0.2580 0.2100 0.2300 104,112 -0.01(-4.17%)
Mar 13, 2023 0.2360 0.3900 0.2100 0.2400 87,313 +0.04(+20.00%)
Mar 09, 2023 0.2000 0 +0.01(+3.90%)
Mar 07, 2023 0.1925 0 +0.00(+0.00%)
Mar 06, 2023 0.2200 0.2200 0.1660 0.1925 5,726 -0.05(-19.12%)
Mar 01, 2023 0.2380 0 +0.02(+8.18%)
Feb 28, 2023 0.2000 0.2200 0.1980 0.2200 25,200 +0.07(+46.67%)
Feb 27, 2023 0.1550 0.1550 0.1500 0.1500 5,710 -0.06(-28.57%)
Feb 23, 2023 0.2100 0 +0.05(+35.48%)
Feb 21, 2023 0.1550 0 -0.07(-29.55%)
Feb 17, 2023 0.2200 0.2200 0.2200 0.2200 1,800 +0.00(+0.00%)
Feb 16, 2023 0.2200 0.2200 0.2200 0.2200 2,000 +0.00(+1.01%)
Feb 15, 2023 0.1876 0.2200 0.1876 0.2178 6,192 -0.00(-1.00%)
Feb 13, 2023 0.2200 6 +0.00(+0.00%)
Feb 10, 2023 0.2200 0.2200 0.1900 0.2200 38,412 +0.00(+0.00%)
Feb 09, 2023 0.2200 0.2200 0.2200 0.2200 9,643 +0.00(+0.00%)
Feb 08, 2023 0.2200 0.2200 0.2150 0.2200 12,301 +0.02(+10.00%)
Feb 07, 2023 0.2000 0.2000 0.2000 0.2000 3,200 +0.00(+0.00%)
Feb 06, 2023 0.2150 0.2150 0.2000 0.2000 1,905 +0.00(+0.00%)
Feb 03, 2023 0.1938 0.2000 0.1938 0.2000 2,100 +0.01(+6.67%)
Feb 02, 2023 0.2000 0.2000 0.1875 0.1875 15,274 -0.01(-6.25%)
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.