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 31, 2012 3.040 3.050 3.040 3.040 2,300 +0.00(+0.00%)
Oct 26, 2012 2.990 3.040 3.040 3.040 18,300 -0.01(-0.33%)
Oct 25, 2012 3.000 3.150 2.980 3.050 6,500 +0.05(+1.67%)
Oct 24, 2012 3.030 3.030 2.970 3.000 75,849 -0.05(-1.64%)
Oct 23, 2012 3.050 3.065 3.050 3.050 2,600 -0.03(-0.97%)
Oct 19, 2012 3.100 3.100 3.080 3.080 6,081 +0.01(+0.33%)
Oct 18, 2012 3.080 3.090 3.070 3.070 4,400 -0.02(-0.65%)
Oct 17, 2012 3.090 3.090 3.078 3.090 1,900 +0.00(+0.00%)
Oct 16, 2012 3.110 3.110 3.090 3.090 900 +0.03(+0.98%)
Oct 15, 2012 3.100 3.140 3.060 3.060 10,300 -0.01(-0.33%)
Oct 12, 2012 3.100 3.200 3.070 3.070 12,813 -0.08(-2.54%)
Oct 10, 2012 3.160 3.150 3.150 3.150 500 -0.03(-0.82%)
Oct 09, 2012 3.280 3.280 3.176 3.176 300 -0.12(-3.76%)
Oct 08, 2012 3.170 3.300 3.150 3.300 1,600 +0.10(+3.13%)
Oct 05, 2012 3.160 3.200 3.030 3.200 8,832 +0.09(+3.06%)
Oct 04, 2012 3.100 3.105 3.080 3.105 6,500 +0.04(+1.14%)
Oct 03, 2012 3.140 3.140 3.070 3.070 2,900 -0.03(-0.97%)
Oct 02, 2012 3.200 3.250 3.100 3.100 34,504 -0.15(-4.61%)
Oct 01, 2012 3.010 3.250 3.000 3.250 7,939 -0.00(-0.00%)
Sep 28, 2012 3.230 3.300 3.230 3.250 3,342 +0.10(+3.17%)
Sep 27, 2012 3.150 3.150 3.150 3.150 2,900 -0.03(-0.94%)
Sep 26, 2012 3.200 3.210 3.150 3.180 15,802 -0.20(-5.92%)
Sep 25, 2012 3.380 3.380 3.380 3.380 200 +0.13(+4.00%)
Sep 24, 2012 3.380 3.390 3.250 3.250 840 -0.13(-3.85%)
Sep 21, 2012 3.360 3.380 3.360 3.380 557 +0.14(+4.32%)
Sep 20, 2012 3.240 3.240 3.240 3.240 1,177 -0.04(-1.22%)
Sep 19, 2012 3.280 3.280 3.210 3.280 300 +0.02(+0.56%)
Sep 18, 2012 3.260 3.262 3.260 3.262 2,000 -0.13(-3.78%)
Sep 14, 2012 3.130 3.390 3.390 3.390 198,900 +0.09(+2.73%)
Sep 13, 2012 3.259 3.340 3.250 3.300 1,532 -0.10(-2.94%)
Sep 12, 2012 3.480 3.480 3.340 3.400 2,600 -0.10(-2.86%)
Sep 10, 2012 3.350 3.500 3.500 3.500 2,300 -0.05(-1.41%)
Sep 06, 2012 3.550 3.550 3.550 3.550 200 +0.06(+1.72%)
Sep 05, 2012 3.450 3.490 3.450 3.490 600 -0.05(-1.41%)
Aug 31, 2012 3.330 3.540 3.540 3.540 4,400 +0.15(+4.42%)
Aug 30, 2012 3.550 3.650 3.390 3.390 4,627 -0.10(-2.87%)
Aug 23, 2012 3.500 3.490 3.490 3.490 1,200 -0.06(-1.69%)
Aug 22, 2012 3.520 3.560 3.490 3.550 15,100 -0.03(-0.84%)
Aug 21, 2012 3.580 3.580 3.580 3.580 300 -0.13(-3.56%)
Aug 20, 2012 3.712 3.712 3.712 3.712 200 +0.31(+9.18%)
Aug 17, 2012 3.450 3.450 3.400 3.400 3,300 +0.00(+0.00%)
Aug 16, 2012 3.350 3.400 3.330 3.400 850 -0.28(-7.61%)
Aug 15, 2012 3.290 3.680 3.290 3.680 400 +0.28(+8.24%)
Aug 14, 2012 3.370 3.400 3.330 3.400 300 +0.08(+2.41%)
Aug 13, 2012 3.320 3.320 3.320 3.320 100 +0.06(+1.97%)
Aug 08, 2012 3.256 3.256 3.256 3.256 0 -0.14(-4.24%)
Aug 07, 2012 3.440 3.440 3.400 3.400 641 -0.03(-0.88%)
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.