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 (%)
Dec 30, 2005 6.620 6.620 6.120 6.230 16,298 -0.39(-5.89%)
Dec 29, 2005 6.300 6.710 6.300 6.620 19,996 +0.25(+3.92%)
Dec 28, 2005 6.200 6.410 6.200 6.370 1,500 +0.28(+4.60%)
Dec 27, 2005 6.300 6.340 6.090 6.090 8,900 -0.13(-2.09%)
Dec 23, 2005 6.200 6.440 6.200 6.220 900 +0.12(+1.97%)
Dec 22, 2005 6.550 6.550 6.100 6.100 6,088 -0.20(-3.17%)
Dec 21, 2005 6.428 6.428 6.300 6.300 3,300 -0.09(-1.41%)
Dec 20, 2005 6.260 6.450 6.250 6.390 22,063 -0.06(-0.93%)
Dec 19, 2005 6.250 6.740 6.250 6.450 1,200 +0.02(+0.31%)
Dec 16, 2005 6.360 6.660 6.340 6.430 5,127 +0.18(+2.88%)
Dec 15, 2005 6.580 6.899 6.250 6.250 24,763 -0.50(-7.41%)
Dec 14, 2005 6.760 6.980 6.550 6.750 34,985 -0.09(-1.32%)
Dec 13, 2005 6.470 6.940 6.450 6.840 36,133 +0.23(+3.48%)
Dec 12, 2005 6.890 7.000 6.470 6.610 31,841 -0.35(-5.03%)
Dec 09, 2005 7.140 7.250 6.840 6.960 34,687 -0.18(-2.52%)
Dec 08, 2005 6.990 7.450 6.430 7.140 46,090 +0.16(+2.29%)
Dec 07, 2005 5.810 6.980 5.800 6.980 81,212 +1.18(+20.34%)
Dec 06, 2005 5.700 5.927 5.470 5.800 18,478 +0.30(+5.45%)
Dec 05, 2005 5.700 5.709 5.500 5.500 10,050 -0.23(-4.01%)
Dec 02, 2005 5.650 5.800 5.650 5.730 500 +0.05(+0.88%)
Dec 01, 2005 5.750 5.830 5.670 5.680 1,300 -0.02(-0.35%)
Nov 30, 2005 5.680 5.810 5.680 5.700 1,600 +0.00(+0.00%)
Nov 29, 2005 5.900 5.900 5.650 5.700 18,206 -0.20(-3.39%)
Nov 28, 2005 6.010 6.010 5.850 5.900 6,500 -0.09(-1.50%)
Nov 25, 2005 5.990 5.990 5.990 5.990 167 +0.02(+0.33%)
Nov 23, 2005 5.760 5.970 5.744 5.970 9,500 +0.21(+3.65%)
Nov 22, 2005 5.810 5.821 5.760 5.760 2,502 -0.19(-3.19%)
Nov 21, 2005 5.810 5.960 5.810 5.950 1,600 +0.05(+0.85%)
Nov 18, 2005 6.020 6.020 5.810 5.900 4,370 +0.05(+0.85%)
Nov 17, 2005 5.810 5.900 5.810 5.850 2,300 +0.04(+0.69%)
Nov 16, 2005 5.750 6.000 5.750 5.810 8,165 +0.03(+0.52%)
Nov 15, 2005 5.650 6.010 5.500 5.780 26,635 -0.12(-2.03%)
Nov 14, 2005 5.810 5.990 5.810 5.900 2,295 -0.03(-0.51%)
Nov 11, 2005 5.885 6.100 5.885 5.930 6,713 +0.13(+2.24%)
Nov 10, 2005 6.060 6.100 5.800 5.800 9,642 -0.10(-1.69%)
Nov 09, 2005 5.900 6.000 5.870 5.900 2,958 -0.17(-2.80%)
Nov 08, 2005 6.150 6.220 6.070 6.070 1,602 +0.08(+1.34%)
Nov 07, 2005 6.000 6.110 5.870 5.990 10,900 +0.12(+2.04%)
Nov 04, 2005 6.000 6.000 5.870 5.870 3,632 -0.03(-0.51%)
Nov 03, 2005 6.090 6.240 5.900 5.900 40,985 -0.20(-3.28%)
Nov 02, 2005 6.270 6.270 5.870 6.100 34,302 +0.17(+2.87%)
Nov 01, 2005 5.640 6.300 5.400 5.930 27,784 +0.13(+2.24%)
Oct 31, 2005 6.550 6.550 5.650 5.800 26,937 -0.53(-8.37%)
Oct 28, 2005 6.580 6.670 6.010 6.330 12,646 -0.29(-4.38%)
Oct 27, 2005 6.600 6.620 6.550 6.620 2,770 -0.05(-0.75%)
Oct 26, 2005 6.880 6.880 6.600 6.670 4,000 +0.07(+1.06%)
Oct 25, 2005 6.600 6.610 6.600 6.600 1,100 -0.16(-2.39%)
Oct 24, 2005 6.597 6.761 6.597 6.761 1,600 +0.15(+2.29%)
Oct 21, 2005 6.610 6.672 6.610 6.610 3,455 -0.27(-3.93%)
Oct 20, 2005 6.917 6.917 6.880 6.880 1,300 +0.28(+4.25%)
Oct 19, 2005 6.710 6.710 6.510 6.600 13,342 -0.19(-2.80%)
Oct 18, 2005 7.190 7.190 6.610 6.790 11,650 -0.15(-2.16%)
Oct 17, 2005 7.170 7.170 6.940 6.940 1,030 +0.01(+0.14%)
Oct 14, 2005 6.900 7.000 6.810 6.930 3,500 +0.13(+1.91%)
Oct 13, 2005 6.800 6.800 6.770 6.800 1,980 +0.06(+0.89%)
Oct 12, 2005 6.670 6.760 6.570 6.740 5,800 +0.08(+1.20%)
Oct 11, 2005 6.660 6.940 6.660 6.660 4,820 -0.21(-3.06%)
Oct 10, 2005 7.830 7.830 6.800 6.870 13,069 +0.22(+3.31%)
Oct 07, 2005 6.800 6.800 6.580 6.650 11,294 -0.15(-2.21%)
Oct 06, 2005 6.850 6.850 6.800 6.800 2,600 -0.01(-0.15%)
Oct 05, 2005 6.690 6.810 6.625 6.810 16,583 +0.14(+2.10%)
Oct 04, 2005 6.600 6.710 6.600 6.670 12,586 +0.09(+1.37%)
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.