Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smg Industries Inc (OP: SMGI )

0.0539 UNCHANGED
Streaming Delayed Price Updated: 10:43 AM EDT, May 21, 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 30, 2015 1.900 1.900 1.900 0 -0.05(-2.56%)
Apr 28, 2015 1.950 1.950 1.950 0 -0.05(-2.50%)
Apr 22, 2015 2.000 2.000 2.000 0 +0.05(+2.56%)
Apr 21, 2015 1.950 1.950 1.950 1.950 100 +0.00(+0.00%)
Apr 16, 2015 1.950 1.950 1.950 0 +0.00(+0.00%)
Apr 15, 2015 1.950 1.950 1.950 1.950 250 +0.00(+0.00%)
Apr 08, 2015 1.950 1.950 1.950 0 +0.00(+0.00%)
Apr 07, 2015 1.950 1.950 1.950 1.950 500 +0.00(+0.00%)
Apr 02, 2015 1.950 1.950 1.950 0 +0.00(+0.00%)
Mar 24, 2015 1.950 1.950 1.950 0 -0.05(-2.50%)
Mar 11, 2015 2.000 2.000 2.000 0 -0.10(-4.53%)
Mar 02, 2015 2.095 2.095 2.095 0 +0.05(+2.20%)
Feb 12, 2015 2.050 2.050 2.050 0 +0.00(+0.00%)
Feb 11, 2015 2.050 2.050 2.050 2.050 500 +0.10(+5.13%)
Feb 10, 2015 1.955 1.955 1.950 1.950 299 +0.11(+5.98%)
Feb 04, 2015 1.840 1.840 1.840 85 -0.02(-1.08%)
Feb 03, 2015 2.010 2.010 1.860 1.860 2,880 -0.14(-7.00%)
Jan 27, 2015 2.000 2.000 2.000 0 +0.00(+0.00%)
Jan 26, 2015 2.000 2.000 2.000 2.000 1,400 +0.05(+2.56%)
Jan 23, 2015 2.000 2.000 1.950 1.950 1,413 -0.05(-2.50%)
Jan 13, 2015 2.000 2.000 2.000 0 +0.15(+8.11%)
Jan 06, 2015 1.850 1.850 1.850 0 +0.00(+0.00%)
Jan 05, 2015 1.850 1.850 1.850 1.850 200 +0.05(+2.78%)
Dec 30, 2014 1.800 1.800 1.800 0 +0.00(+0.00%)
Dec 29, 2014 1.900 1.900 1.750 1.800 14,221 +0.00(+0.00%)
Dec 23, 2014 1.800 1.800 1.800 1 -0.21(-10.45%)
Dec 22, 2014 2.010 2.010 2.010 2.010 200 +0.06(+3.08%)
Dec 18, 2014 1.950 1.950 1.950 1 +0.05(+2.63%)
Dec 17, 2014 1.900 1.900 1.900 1.900 359 -0.10(-5.00%)
Dec 15, 2014 2.000 2.000 2.000 2.000 161 +0.08(+3.95%)
Dec 12, 2014 2.100 2.100 1.924 1.924 5,777 -0.17(-7.94%)
Dec 10, 2014 2.090 2.090 2.090 0 -0.12(-5.43%)
Dec 09, 2014 2.320 2.320 2.210 2.210 900 -0.12(-5.15%)
Dec 05, 2014 2.330 2.330 2.330 0 +0.00(+0.00%)
Nov 26, 2014 2.330 2.330 2.330 0 -0.02(-0.85%)
Nov 25, 2014 2.350 2.350 2.340 2.350 14,328 +0.00(+0.00%)
Nov 24, 2014 2.400 2.400 2.350 2.350 32,985 -0.02(-0.84%)
Nov 21, 2014 2.370 2.370 2.370 2.370 11,566 +0.01(+0.42%)
Nov 20, 2014 2.370 2.370 2.360 2.360 2,200 +0.01(+0.43%)
Nov 19, 2014 2.360 2.360 2.350 2.350 2,198 +0.00(+0.00%)
Nov 18, 2014 2.350 2.370 2.350 2.350 12,127 +0.00(+0.00%)
Nov 17, 2014 2.380 2.340 2.350 8,492 -0.03(-1.26%)
Nov 14, 2014 2.380 2.380 2.350 2.380 1,150 +0.03(+1.28%)
Nov 13, 2014 2.350 2.350 2.340 2.350 23,795 +0.00(+0.00%)
Nov 12, 2014 2.340 2.380 2.340 2.350 10,390 +0.00(+0.00%)
Nov 11, 2014 2.350 2.350 2.350 2.350 3,000 +0.01(+0.43%)
Nov 10, 2014 2.350 2.350 2.340 2.340 4,599 -0.01(-0.43%)
Nov 07, 2014 2.350 2.350 2.350 2.350 2,500 -0.02(-0.63%)
Nov 06, 2014 2.350 2.365 2.350 2.365 5,200 +0.02(+0.64%)
Nov 05, 2014 2.350 2.420 2.350 2.350 12,000 +0.00(+0.00%)
Nov 04, 2014 2.360 2.360 2.350 2.350 11,260 +0.00(+0.00%)
Nov 03, 2014 2.350 2.360 2.350 2.350 34,118 +0.00(+0.00%)
Oct 31, 2014 2.370 2.370 2.350 2.350 47,487 -0.05(-2.08%)
Oct 30, 2014 2.370 2.400 2.360 2.400 18,074 +0.33(+15.94%)
Oct 20, 2014 2.060 2.070 2.050 2.070 2,000 -0.03(-1.43%)
Oct 15, 2014 2.100 2.100 2.100 2.100 2,500 -0.05(-2.33%)
Oct 14, 2014 2.150 2.150 2.150 2.150 2,500 +0.15(+7.50%)
Oct 13, 2014 2.000 2.000 2.000 2.000 750 -0.05(-2.44%)
Oct 07, 2014 2.050 2.050 2.050 0 -0.03(-1.20%)
Oct 02, 2014 2.075 2.075 2.075 0 -0.02(-1.19%)
Oct 01, 2014 2.110 2.110 2.000 2.100 22,000 -0.03(-1.27%)
Sep 30, 2014 2.125 2.127 2.125 2.127 400 +0.10(+4.78%)
Sep 23, 2014 2.030 2.030 2.030 0 +0.02(+1.00%)
Sep 18, 2014 2.010 2.010 2.010 0 +0.02(+1.01%)
Sep 15, 2014 1.990 1.990 1.990 0 -0.01(-0.50%)
Sep 02, 2014 2.000 2.000 2.000 0 +0.00(+0.00%)
Aug 21, 2014 2.000 2.000 2.000 0 -0.15(-6.98%)
Aug 18, 2014 2.150 2.150 2.150 0 -0.04(-1.83%)
Aug 15, 2014 2.190 2.190 2.190 2.190 500 -0.06(-2.67%)
Aug 11, 2014 2.250 2.250 2.250 0 -0.08(-3.43%)
Aug 07, 2014 2.330 2.330 2.330 0 +0.33(+16.50%)
Aug 05, 2014 2.000 2.000 2.000 0 +0.00(+0.00%)
Aug 04, 2014 2.150 2.150 2.000 2.000 4,845 -0.11(-5.21%)
Jul 31, 2014 2.110 2.110 2.110 0 -0.06(-2.76%)
Jul 28, 2014 2.170 2.170 2.170 0 -0.01(-0.46%)
Jul 23, 2014 2.170 2.180 2.170 2.180 3,450 +0.01(+0.46%)
Jul 22, 2014 2.170 2.170 2.170 2.170 3,060 +0.12(+5.85%)
Jul 17, 2014 2.050 2.050 2.050 0 -0.05(-2.38%)
Jul 16, 2014 2.100 2.100 2.100 2.100 5,800 +0.05(+2.44%)
Jul 10, 2014 2.050 2.050 2.050 0 -0.05(-2.38%)
Jul 08, 2014 2.100 2.100 2.100 0 +0.05(+2.44%)
Jun 24, 2014 2.050 2.050 2.050 0 -0.05(-2.38%)
Jun 19, 2014 2.100 2.100 2.100 0 -0.10(-4.55%)
Jun 17, 2014 2.200 2.200 2.200 0 +0.10(+4.76%)
Jun 13, 2014 2.100 2.100 2.100 0 +0.05(+2.44%)
Jun 11, 2014 2.050 2.050 2.050 0 -0.12(-5.53%)
Jun 10, 2014 2.170 2.170 2.170 2.170 1,100 +0.12(+5.85%)
Jun 06, 2014 2.050 2.050 2.050 2.050 7,318 +0.00(+0.00%)
Jun 04, 2014 2.050 2.050 2.050 2.050 0 +0.02(+0.99%)
May 28, 2014 2.030 2.030 2.030 27 +0.00(+0.00%)
May 27, 2014 2.100 2.100 2.030 2.030 7,055 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.