Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Schmitt Industries Inc (NQ: SMIT )

0.4195 UNCHANGED
Last Price Updated: 3:58 PM EST, Jan 13, 2023 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 (%)
Jan 31, 2012 3.370 3.510 3.360 3.360 2,100 +0.15(+4.67%)
Jan 30, 2012 3.230 3.230 3.110 3.210 4,981 -0.18(-5.31%)
Jan 27, 2012 3.390 3.390 3.390 3.390 100 -0.01(-0.29%)
Jan 26, 2012 3.270 3.400 3.270 3.400 5,496 +0.05(+1.49%)
Jan 24, 2012 3.350 3.350 3.350 3.350 0 +0.22(+7.03%)
Jan 23, 2012 3.130 3.130 3.130 3.130 200 -0.15(-4.57%)
Jan 20, 2012 3.340 3.340 3.190 3.280 8,575 -0.07(-2.09%)
Jan 19, 2012 3.450 3.450 3.310 3.350 2,270 -0.15(-4.29%)
Jan 17, 2012 3.640 3.500 3.500 3.500 200 -0.13(-3.58%)
Jan 13, 2012 3.320 3.700 3.320 3.630 915 +0.05(+1.40%)
Jan 12, 2012 3.640 3.650 3.580 3.580 700 +0.10(+2.87%)
Jan 11, 2012 3.700 3.730 3.400 3.480 1,419 -0.11(-3.06%)
Jan 10, 2012 3.590 3.590 3.590 3.590 100 +0.02(+0.56%)
Jan 09, 2012 3.570 3.570 3.570 3.570 100 -0.01(-0.28%)
Jan 06, 2012 3.290 3.590 3.290 3.580 3,100 +0.18(+5.29%)
Jan 05, 2012 3.390 3.450 3.390 3.400 1,300 +0.00(+0.00%)
Jan 04, 2012 3.290 3.600 3.250 3.400 5,174 +0.20(+6.25%)
Dec 30, 2011 3.150 3.300 3.120 3.200 6,133 +0.05(+1.59%)
Dec 29, 2011 3.260 3.400 3.120 3.150 400 +0.00(+0.00%)
Dec 28, 2011 3.138 3.305 3.110 3.150 2,200 +0.05(+1.61%)
Dec 27, 2011 3.190 3.190 3.100 3.100 14,215 -0.11(-3.43%)
Dec 23, 2011 3.350 3.350 3.210 3.210 7,400 +0.01(+0.31%)
Dec 21, 2011 3.320 3.320 3.200 3.200 11,432 -0.25(-7.25%)
Dec 20, 2011 3.440 3.450 3.320 3.450 1,800 +0.05(+1.47%)
Dec 19, 2011 3.350 3.400 3.350 3.400 1,200 +0.05(+1.49%)
Dec 16, 2011 3.310 3.350 3.300 3.350 1,133 +0.05(+1.52%)
Dec 14, 2011 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Dec 13, 2011 3.310 3.310 3.300 3.300 2,754 -0.20(-5.66%)
Dec 09, 2011 3.498 3.498 3.498 3.498 0 +0.20(+5.94%)
Dec 07, 2011 3.340 3.302 3.302 3.302 2,000 -0.05(-1.43%)
Dec 06, 2011 3.330 3.350 3.330 3.350 1,030 +0.02(+0.60%)
Dec 05, 2011 3.510 3.510 3.330 3.330 310 +0.02(+0.60%)
Dec 02, 2011 3.490 3.500 3.310 3.310 690 -0.44(-11.73%)
Nov 30, 2011 3.410 3.750 3.750 3.750 1,400 +0.25(+7.14%)
Nov 29, 2011 3.500 3.520 3.500 3.500 1,600 -0.05(-1.41%)
Nov 28, 2011 3.600 3.700 3.500 3.550 4,500 -0.05(-1.39%)
Nov 23, 2011 3.600 3.600 3.600 3.600 1,000 +0.02(+0.56%)
Nov 21, 2011 3.580 3.580 3.580 3.580 200 -0.00(-0.02%)
Nov 18, 2011 3.600 3.600 3.570 3.581 1,534 +0.08(+2.31%)
Nov 17, 2011 3.480 3.500 3.480 3.500 5,700 +0.17(+5.11%)
Nov 15, 2011 3.320 3.330 3.330 3.330 1,400 -0.17(-4.86%)
Nov 14, 2011 3.310 3.500 3.310 3.500 200 +0.00(+0.00%)
Nov 11, 2011 3.500 3.500 3.500 3.500 100 +0.16(+4.79%)
Nov 10, 2011 3.360 3.360 3.340 3.340 266 -0.23(-6.44%)
Nov 08, 2011 3.690 3.570 3.570 3.570 200 +0.23(+6.89%)
Nov 04, 2011 3.360 3.340 3.340 3.340 3,000 -0.40(-10.70%)
Nov 02, 2011 3.950 3.740 3.740 3.740 400 +0.14(+3.89%)
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.