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 31, 2021 5.620 5.620 5.490 5.490 3,919 -0.05(-0.90%)
Dec 30, 2021 5.430 5.620 5.430 5.540 3,940 -0.05(-0.89%)
Dec 29, 2021 5.490 5.620 5.450 5.590 4,059 +0.03(+0.54%)
Dec 28, 2021 5.535 5.600 5.500 5.560 4,783 +0.12(+2.21%)
Dec 27, 2021 5.440 5.550 5.440 5.440 24,250 -0.03(-0.55%)
Dec 23, 2021 5.540 5.790 5.435 5.470 10,517 -0.13(-2.32%)
Dec 22, 2021 5.450 5.695 5.398 5.600 29,999 +0.08(+1.45%)
Dec 21, 2021 5.400 5.780 5.320 5.520 12,225 +0.01(+0.18%)
Dec 20, 2021 5.350 5.540 5.250 5.510 7,096 +0.27(+5.15%)
Dec 17, 2021 5.107 5.247 5.100 5.240 15,586 +0.11(+2.14%)
Dec 16, 2021 5.010 5.293 5.010 5.130 6,742 +0.03(+0.59%)
Dec 15, 2021 5.370 5.370 4.900 5.100 52,062 -0.28(-5.20%)
Dec 14, 2021 5.500 5.500 5.358 5.380 2,259 +0.07(+1.32%)
Dec 13, 2021 5.300 5.460 5.300 5.310 8,275 -0.08(-1.48%)
Dec 10, 2021 5.360 5.500 5.360 5.390 23,431 +0.08(+1.51%)
Dec 09, 2021 5.360 5.440 5.210 5.310 20,975 -0.14(-2.57%)
Dec 08, 2021 5.400 5.490 5.292 5.450 6,132 -0.04(-0.73%)
Dec 07, 2021 5.490 5.765 5.412 5.490 9,281 -0.01(-0.18%)
Dec 06, 2021 6.000 6.000 5.500 5.500 17,205 -0.60(-9.84%)
Dec 03, 2021 6.150 6.341 6.100 6.100 2,490 +0.24(+4.10%)
Dec 02, 2021 5.780 6.400 5.761 5.860 21,447 -0.11(-1.84%)
Dec 01, 2021 5.410 6.300 5.410 5.970 29,729 +0.47(+8.55%)
Nov 30, 2021 6.005 6.205 4.910 5.500 72,768 -0.81(-12.84%)
Nov 29, 2021 6.760 6.760 6.300 6.310 44,357 -0.43(-6.38%)
Nov 26, 2021 6.650 6.750 6.370 6.740 23,395 +0.07(+1.05%)
Nov 24, 2021 6.080 6.676 6.010 6.670 74,115 +0.70(+11.73%)
Nov 23, 2021 5.520 6.230 5.420 5.970 66,483 +0.28(+4.92%)
Nov 22, 2021 5.460 5.790 5.460 5.690 24,862 +0.14(+2.52%)
Nov 19, 2021 5.530 6.090 5.440 5.550 33,656 +0.39(+7.56%)
Nov 18, 2021 6.110 5.302 5.160 5.160 138,020 -0.87(-14.43%)
Nov 17, 2021 5.980 6.030 5.850 6.030 49,787 +0.13(+2.20%)
Nov 16, 2021 5.990 6.100 5.438 5.900 121,300 -0.02(-0.34%)
Nov 15, 2021 5.570 5.950 5.570 5.920 31,924 +0.38(+6.96%)
Nov 12, 2021 5.460 5.560 5.450 5.535 31,332 +0.08(+1.37%)
Nov 11, 2021 5.490 5.500 5.400 5.460 23,205 +0.06(+1.11%)
Nov 10, 2021 5.200 5.430 5.400 22,031 +0.06(+1.12%)
Nov 09, 2021 5.330 5.410 4.970 5.340 74,035 +0.09(+1.71%)
Nov 08, 2021 5.040 5.400 5.040 5.250 74,361 +0.23(+4.58%)
Nov 05, 2021 4.880 5.236 4.880 5.020 68,606 +0.09(+1.83%)
Nov 04, 2021 4.900 5.060 4.900 4.930 27,239 -0.06(-1.20%)
Nov 03, 2021 4.790 5.020 4.738 4.990 64,437 +0.23(+4.83%)
Nov 02, 2021 4.450 4.870 4.279 4.760 97,541 +0.29(+6.49%)
Nov 01, 2021 4.120 4.520 4.006 4.470 159,492 +0.50(+12.59%)
Oct 29, 2021 3.980 4.100 3.927 3.970 32,175 -0.13(-3.17%)
Oct 28, 2021 3.900 4.300 3.780 4.100 50,847 +0.21(+5.53%)
Oct 27, 2021 3.996 4.185 3.730 3.885 98,258 -0.02(-0.38%)
Oct 26, 2021 3.736 4.280 3.900 44,432 +0.08(+2.09%)
Oct 25, 2021 3.700 4.040 3.700 3.820 28,746 -0.04(-1.04%)
Oct 22, 2021 3.803 3.860 3.784 3.860 32,093 +0.04(+1.05%)
Oct 21, 2021 3.791 3.895 3.764 3.820 67,922 -0.08(-1.93%)
Oct 20, 2021 3.890 3.948 3.782 3.895 12,780 +0.02(+0.65%)
Oct 19, 2021 3.920 3.950 3.700 3.870 101,999 -0.11(-2.76%)
Oct 18, 2021 3.860 4.000 3.840 3.980 17,934 +0.17(+4.46%)
Oct 15, 2021 4.010 4.216 3.771 3.810 40,976 -0.14(-3.54%)
Oct 14, 2021 4.020 4.020 3.840 3.950 19,183 -0.08(-1.99%)
Oct 13, 2021 4.000 4.050 3.995 4.030 21,794 +0.07(+1.77%)
Oct 12, 2021 3.950 4.030 3.870 3.960 9,512 -0.06(-1.49%)
Oct 11, 2021 3.880 4.250 3.843 4.020 34,271 +0.11(+2.81%)
Oct 08, 2021 3.730 4.030 3.670 3.910 130,977 +0.24(+6.54%)
Oct 07, 2021 3.850 4.088 3.610 3.670 98,912 -0.16(-4.29%)
Oct 06, 2021 3.870 3.910 3.770 3.835 17,856 -0.04(-0.91%)
Oct 05, 2021 3.860 4.140 3.770 3.870 57,818 +0.01(+0.26%)
Oct 04, 2021 3.960 3.970 3.819 3.860 74,892 -0.18(-4.46%)
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.