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 (%)
Oct 29, 2010 3.000 3.000 2.810 2.810 200 -0.14(-4.75%)
Oct 28, 2010 2.900 2.950 2.760 2.950 2,167 +0.04(+1.44%)
Oct 27, 2010 2.900 2.908 2.900 2.908 866 +0.05(+1.68%)
Oct 25, 2010 2.900 2.930 2.760 2.860 3,100 +0.22(+8.25%)
Oct 22, 2010 2.642 2.642 2.642 2.642 206 +0.04(+1.62%)
Oct 20, 2010 2.670 2.600 2.600 2.600 1,100 -0.09(-3.35%)
Oct 19, 2010 2.700 2.700 2.690 2.690 2,700 -0.27(-9.12%)
Oct 18, 2010 2.720 2.960 2.720 2.960 400 +0.18(+6.47%)
Oct 15, 2010 2.900 2.900 2.730 2.780 1,200 -0.08(-2.80%)
Oct 13, 2010 2.850 2.860 2.860 2.860 800 +0.06(+2.14%)
Oct 12, 2010 2.620 2.890 2.550 2.800 15,681 +0.15(+5.66%)
Oct 11, 2010 2.530 2.740 2.530 2.650 5,750 +0.30(+12.77%)
Oct 08, 2010 2.550 2.550 2.350 2.350 16,897 -0.25(-9.62%)
Oct 07, 2010 2.550 2.600 2.540 2.600 1,580 +0.05(+1.96%)
Oct 06, 2010 2.420 2.600 2.420 2.550 3,903 -0.05(-1.92%)
Oct 05, 2010 2.460 2.600 2.400 2.600 4,350 +0.02(+0.78%)
Oct 04, 2010 2.540 2.580 2.420 2.580 8,750 +0.04(+1.57%)
Oct 01, 2010 2.490 2.540 2.490 2.540 1,930 +0.05(+2.01%)
Sep 30, 2010 2.400 2.490 2.400 2.490 1,200 -0.02(-0.80%)
Sep 29, 2010 2.400 2.510 2.400 2.510 2,100 +0.00(+0.00%)
Sep 28, 2010 2.490 2.510 2.490 2.510 2,630 +0.03(+1.21%)
Sep 27, 2010 2.410 2.480 2.410 2.480 4,300 +0.07(+2.90%)
Sep 24, 2010 2.460 2.470 2.400 2.410 3,867 +0.01(+0.42%)
Sep 23, 2010 2.410 2.460 2.350 2.400 29,808 -0.05(-2.04%)
Sep 21, 2010 2.420 2.450 2.450 2.450 18,200 +0.03(+1.24%)
Sep 20, 2010 2.320 2.420 2.260 2.420 67,880 +0.20(+9.01%)
Sep 17, 2010 2.730 2.830 2.220 2.220 289,917 -0.58(-20.71%)
Sep 15, 2010 2.750 2.800 2.750 2.800 1,900 -0.04(-1.41%)
Sep 13, 2010 2.840 2.840 2.840 2.840 100 +0.11(+4.03%)
Sep 10, 2010 2.750 2.750 2.730 2.730 1,044 -0.02(-0.73%)
Sep 07, 2010 2.750 2.750 2.750 2.750 100 +0.00(+0.00%)
Sep 01, 2010 2.780 2.750 2.750 2.750 2,800 -0.25(-8.33%)
Aug 31, 2010 2.990 3.000 2.990 3.000 1,000 +0.01(+0.33%)
Aug 30, 2010 2.990 2.990 2.990 2.990 129 +0.00(+0.00%)
Aug 26, 2010 2.990 2.990 2.990 2.990 1,000 +0.01(+0.33%)
Aug 20, 2010 3.010 2.980 2.980 2.980 900 -0.03(-1.00%)
Aug 19, 2010 3.010 3.010 3.000 3.010 900 +0.00(+0.00%)
Aug 11, 2010 3.030 3.010 3.010 3.010 3,400 +0.01(+0.33%)
Aug 10, 2010 3.050 3.050 3.000 3.000 1,562 -0.05(-1.64%)
Aug 09, 2010 3.050 3.050 3.050 3.050 383 +0.00(+0.00%)
Aug 05, 2010 3.140 3.050 3.050 3.050 3,400 -0.10(-3.17%)
Aug 04, 2010 3.580 3.580 3.150 3.150 3,800 -0.01(-0.32%)
Aug 03, 2010 3.480 3.480 3.160 3.160 4,500 -0.09(-2.77%)
Jul 30, 2010 3.250 3.250 3.250 3.250 4,500 -0.26(-7.41%)
Jul 29, 2010 3.185 3.530 3.150 3.510 2,766 +0.37(+11.78%)
Jul 28, 2010 3.190 3.350 3.140 3.140 1,674 -0.13(-3.98%)
Jul 22, 2010 3.290 3.270 3.270 3.270 600 -0.01(-0.30%)
Jul 21, 2010 3.280 3.280 3.280 3.280 333 -0.02(-0.61%)
Jul 12, 2010 3.300 3.300 3.300 3.300 200 -0.11(-3.28%)
Jul 08, 2010 3.390 3.412 3.412 3.412 600 -0.15(-4.16%)
Jun 30, 2010 3.320 3.560 3.560 3.560 1,300 +0.06(+1.71%)
Jun 29, 2010 3.300 3.500 3.300 3.500 1,200 +0.19(+5.74%)
Jun 23, 2010 3.430 3.310 3.310 3.310 8,300 -0.10(-2.93%)
Jun 18, 2010 3.430 3.410 3.410 3.410 800 -0.07(-2.15%)
Jun 17, 2010 3.470 3.700 3.470 3.485 466 +0.02(+0.72%)
Jun 14, 2010 3.400 3.460 3.460 3.460 1,300 -0.11(-3.08%)
Jun 11, 2010 3.565 3.570 3.560 3.570 2,479 +0.00(+0.00%)
Jun 08, 2010 3.570 3.570 3.570 3.570 0 -0.08(-2.19%)
Jun 07, 2010 3.620 3.650 3.620 3.650 200 +0.07(+1.96%)
Jun 02, 2010 3.860 3.580 3.580 3.580 600 +0.06(+1.70%)
Jun 01, 2010 3.750 4.060 3.500 3.520 536 -0.53(-13.09%)
May 28, 2010 4.000 4.050 3.520 4.050 2,866 +0.05(+1.25%)
May 26, 2010 4.200 4.000 4.000 4.000 1,700 +0.12(+3.09%)
May 20, 2010 3.800 3.880 3.880 3.880 5,300 +0.04(+1.04%)
May 19, 2010 3.520 3.970 3.470 3.840 4,213 +0.37(+10.66%)
May 18, 2010 3.550 3.760 3.470 3.470 4,800 -0.09(-2.53%)
May 17, 2010 3.620 3.620 3.480 3.560 637 -0.13(-3.52%)
May 14, 2010 3.480 3.990 3.475 3.690 5,809 -0.11(-2.89%)
May 13, 2010 3.500 4.000 3.500 3.800 3,000 -0.28(-6.86%)
May 12, 2010 3.880 4.080 3.870 4.080 10,157 +0.61(+17.58%)
May 10, 2010 3.470 3.470 3.470 3.470 0 -0.03(-0.86%)
May 07, 2010 3.680 3.680 3.500 3.500 481 -0.34(-8.85%)
May 06, 2010 3.720 3.850 3.300 3.840 11,993 -0.06(-1.54%)
May 03, 2010 3.900 3.900 3.900 3.900 0 +0.10(+2.63%)
Apr 29, 2010 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Apr 28, 2010 3.800 3.800 3.800 3.800 687 -0.10(-2.56%)
Apr 26, 2010 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Apr 22, 2010 3.900 3.900 3.900 3.900 0 -0.10(-2.50%)
Apr 21, 2010 3.905 4.000 3.905 4.000 26,544 +0.15(+3.90%)
Apr 20, 2010 3.850 3.850 3.850 3.850 480 -0.05(-1.28%)
Apr 19, 2010 3.900 3.900 3.890 3.900 6,090 -0.02(-0.51%)
Apr 16, 2010 4.000 4.000 3.900 3.920 5,602 -0.08(-2.00%)
Apr 15, 2010 4.000 4.001 3.950 4.000 21,800 +0.00(+0.00%)
Apr 14, 2010 4.090 4.100 4.000 4.000 2,766 +0.09(+2.30%)
Apr 13, 2010 3.910 3.910 3.910 3.910 100 -0.09(-2.25%)
Apr 09, 2010 4.000 4.000 4.000 4.000 0 +0.18(+4.71%)
Apr 08, 2010 3.830 4.000 3.800 3.820 1,700 +0.02(+0.53%)
Apr 07, 2010 3.600 3.800 3.560 3.800 3,633 +0.18(+4.97%)
Apr 06, 2010 3.540 3.620 3.470 3.620 4,917 +0.09(+2.55%)
Apr 01, 2010 3.530 3.530 3.530 3.530 0 -0.12(-3.42%)
Mar 31, 2010 3.530 3.655 3.530 3.655 200 +0.15(+4.13%)
Mar 29, 2010 3.510 3.510 3.510 3.510 0 -0.04(-1.13%)
Mar 25, 2010 3.550 3.550 3.550 3.550 0 +0.01(+0.29%)
Mar 24, 2010 3.550 3.550 3.540 3.540 200 +0.04(+1.14%)
Mar 12, 2010 3.520 3.500 3.500 3.500 100 -0.10(-2.78%)
Mar 10, 2010 3.600 3.600 3.600 3.600 0 -0.09(-2.44%)
Mar 09, 2010 3.530 3.690 3.510 3.690 1,199 +0.17(+4.83%)
Mar 08, 2010 3.530 3.558 3.500 3.520 7,200 -0.03(-0.85%)
Mar 05, 2010 3.530 3.550 3.510 3.550 1,700 -0.16(-4.35%)
Mar 04, 2010 3.510 3.712 3.510 3.712 783 -0.04(-1.02%)
Mar 02, 2010 3.980 3.750 3.750 3.750 1,500 +0.26(+7.45%)
Mar 01, 2010 3.500 3.610 3.460 3.490 13,257 -0.41(-10.51%)
Feb 25, 2010 3.750 3.900 3.900 3.900 400 -0.10(-2.50%)
Feb 24, 2010 3.590 4.000 3.590 4.000 1,400 +0.45(+12.68%)
Feb 23, 2010 3.450 3.550 3.380 3.550 2,732 +0.10(+2.90%)
Feb 19, 2010 3.380 3.450 3.450 3.450 1,700 -0.10(-2.82%)
Feb 12, 2010 3.550 3.550 3.550 3.550 1,000 +0.05(+1.43%)
Feb 11, 2010 3.494 3.500 3.494 3.500 4,479 -0.02(-0.60%)
Feb 10, 2010 3.521 3.521 3.521 3.521 200 +0.14(+4.17%)
Feb 09, 2010 3.380 3.380 3.380 3.380 2,896 -0.17(-4.74%)
Jan 21, 2010 3.540 3.548 3.548 3.548 2,100 +0.02(+0.51%)
Jan 20, 2010 3.500 3.530 3.500 3.530 1,516 +0.04(+1.15%)
Jan 19, 2010 3.500 3.500 3.490 3.490 6,643 -0.05(-1.41%)
Jan 15, 2010 3.450 3.540 3.540 3.540 2,100 +0.09(+2.61%)
Jan 14, 2010 3.450 3.450 3.450 3.450 500 -0.09(-2.54%)
Jan 13, 2010 3.310 3.540 3.310 3.540 200 +0.16(+4.73%)
Jan 12, 2010 3.380 3.380 3.380 3.380 500 -0.00(-0.01%)
Jan 11, 2010 3.381 3.381 3.381 3.381 960 +0.00(+0.01%)
Jan 08, 2010 3.380 3.380 3.380 3.380 1,199 -0.16(-4.52%)
Jan 06, 2010 3.490 3.540 3.540 3.540 2,000 +0.04(+1.14%)
Dec 31, 2009 3.500 3.500 3.500 3.500 0 -0.00(-0.00%)
Dec 30, 2009 3.500 3.500 3.500 3.500 766 +0.12(+3.55%)
Dec 29, 2009 3.380 3.380 3.380 3.380 166 +0.00(+0.00%)
Dec 28, 2009 3.380 3.380 3.380 3.380 100 +0.01(+0.30%)
Dec 24, 2009 3.380 3.380 3.370 3.370 2,266 -0.01(-0.30%)
Dec 22, 2009 3.380 3.380 3.380 3.380 0 +0.00(+0.00%)
Dec 21, 2009 3.370 3.390 3.370 3.380 2,933 -0.00(-0.00%)
Dec 18, 2009 3.380 3.386 3.380 3.380 900 -0.02(-0.59%)
Dec 17, 2009 3.490 3.650 3.400 3.400 39,300 +0.02(+0.59%)
Dec 16, 2009 3.470 3.500 3.030 3.380 1,498 -0.12(-3.43%)
Dec 15, 2009 3.480 3.500 3.480 3.500 2,000 +0.01(+0.29%)
Dec 14, 2009 3.490 3.560 3.490 3.490 16,602 +0.11(+3.25%)
Dec 11, 2009 3.380 3.380 3.380 3.380 866 +0.00(+0.00%)
Dec 08, 2009 3.380 3.380 3.380 3.380 0 +0.00(+0.00%)
Dec 07, 2009 3.380 3.380 3.380 3.380 500 -0.02(-0.54%)
Dec 04, 2009 3.430 3.490 3.380 3.398 2,100 -0.09(-2.63%)
Dec 02, 2009 3.380 3.490 3.490 3.490 1,900 +0.11(+3.25%)
Dec 01, 2009 3.440 3.440 3.380 3.380 300 -0.12(-3.43%)
Nov 30, 2009 3.500 3.500 3.500 3.500 368 +0.01(+0.29%)
Nov 27, 2009 3.490 3.490 3.490 3.490 100 +0.11(+3.25%)
Nov 24, 2009 3.380 3.380 3.380 3.380 2,000 -0.03(-0.88%)
Nov 23, 2009 3.330 3.500 3.330 3.410 1,531 +0.04(+1.19%)
Nov 20, 2009 3.530 3.540 3.370 3.370 1,100 -0.04(-1.17%)
Nov 19, 2009 3.330 3.550 3.330 3.410 4,404 +0.06(+1.79%)
Nov 18, 2009 3.350 3.350 3.350 3.350 500 -0.15(-4.28%)
Nov 13, 2009 3.430 3.500 3.500 3.500 5,600 +0.07(+1.94%)
Nov 12, 2009 3.505 3.558 3.433 3.433 2,100 +0.08(+2.49%)
Nov 10, 2009 3.350 3.350 3.350 3.350 0 -0.55(-14.10%)
Nov 05, 2009 3.900 3.900 3.900 3.900 0 +0.25(+6.85%)
Nov 03, 2009 3.650 3.650 3.650 3.650 0 -0.30(-7.59%)
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.