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 (%)
Mar 30, 2015 2.650 2.700 2.700 2.700 66 +0.01(+0.37%)
Mar 27, 2015 2.660 2.700 2.660 2.690 3,101 +0.05(+1.91%)
Mar 26, 2015 2.658 2.658 2.630 2.639 1,601 +0.02(+0.74%)
Mar 20, 2015 2.620 2.620 2.620 2.620 100 -0.06(-2.20%)
Mar 19, 2015 2.659 2.679 2.659 2.679 1,847 -0.01(-0.41%)
Mar 18, 2015 2.680 2.690 2.680 2.690 304 -0.01(-0.37%)
Mar 17, 2015 2.580 2.700 2.580 2.700 4,404 +0.00(+0.00%)
Mar 16, 2015 2.590 2.700 2.590 2.700 1,203 +0.00(+0.00%)
Mar 13, 2015 2.672 2.700 2.672 2.700 400 +0.05(+1.89%)
Mar 12, 2015 2.680 2.680 2.650 2.650 510 -0.03(-1.12%)
Mar 11, 2015 2.700 2.700 2.680 2.680 510 -0.02(-0.74%)
Mar 10, 2015 2.680 2.700 2.680 2.700 2,100 +0.02(+0.75%)
Mar 09, 2015 2.710 2.710 2.680 2.680 1,400 -0.02(-0.74%)
Mar 06, 2015 2.710 2.710 2.690 2.700 600 +0.02(+0.75%)
Mar 05, 2015 2.680 2.680 2.680 2.680 3,700 +0.03(+1.13%)
Mar 04, 2015 2.680 2.680 2.650 2.650 1,900 -0.03(-1.12%)
Mar 03, 2015 2.700 2.700 2.680 2.680 300 -0.02(-0.74%)
Mar 02, 2015 2.700 2.700 2.700 2.700 898 +0.00(+0.00%)
Feb 27, 2015 2.700 2.700 2.700 2.700 2,500 -0.03(-1.10%)
Feb 26, 2015 2.730 2.730 2.730 2.730 2,000 -0.03(-1.09%)
Feb 25, 2015 2.620 2.760 2.620 2.760 5,400 +0.07(+2.60%)
Feb 24, 2015 2.700 2.700 2.690 2.690 2,000 -0.06(-2.18%)
Feb 23, 2015 2.750 2.750 2.750 2.750 2,700 +0.09(+3.38%)
Feb 20, 2015 2.669 2.669 2.660 2.660 1,300 -0.04(-1.48%)
Feb 19, 2015 2.620 2.700 2.620 2.700 1,200 +0.00(+0.00%)
Feb 18, 2015 2.720 2.750 2.670 2.700 13,980 -0.04(-1.46%)
Feb 17, 2015 2.721 2.740 2.721 2.740 334 +0.01(+0.20%)
Feb 13, 2015 2.730 2.734 2.734 2.734 1,800 +0.01(+0.27%)
Feb 10, 2015 2.730 2.727 2.727 2.727 13 -0.07(-2.60%)
Feb 09, 2015 2.790 2.800 2.790 2.800 500 -0.04(-1.41%)
Feb 03, 2015 2.840 2.840 2.840 2.840 200 +0.00(+0.00%)
Jan 29, 2015 2.700 2.840 2.840 2.840 4,700 +0.06(+2.16%)
Jan 28, 2015 2.780 2.780 2.780 2.780 214 +0.03(+1.03%)
Jan 27, 2015 2.730 2.752 2.690 2.752 4,633 -0.07(-2.43%)
Jan 26, 2015 2.680 2.820 2.680 2.820 3,850 +0.09(+3.39%)
Jan 22, 2015 2.800 2.728 2.728 2.728 1,700 -0.03(-1.17%)
Jan 21, 2015 2.720 2.800 2.720 2.760 2,900 +0.02(+0.91%)
Jan 20, 2015 2.740 2.744 2.720 2.735 5,500 -0.02(-0.91%)
Jan 15, 2015 2.880 2.760 2.760 2.760 5,400 -0.02(-0.72%)
Jan 13, 2015 3.000 2.780 2.780 2.780 8,600 -0.19(-6.40%)
Jan 12, 2015 2.760 2.970 2.760 2.970 350 +0.21(+7.60%)
Jan 09, 2015 2.780 2.780 2.760 2.760 2,000 -0.19(-6.44%)
Jan 07, 2015 2.950 2.950 2.950 2.950 1,700 +0.13(+4.61%)
Jan 06, 2015 2.770 2.840 2.750 2.820 2,903 +0.05(+1.81%)
Jan 05, 2015 2.910 2.910 2.750 2.770 7,171 -0.22(-7.36%)
Jan 02, 2015 2.990 2.990 2.990 2.990 102 +0.04(+1.36%)
Dec 30, 2014 2.930 2.950 2.950 2.950 800 +0.05(+1.72%)
Dec 29, 2014 3.000 3.000 2.900 2.900 8,413 -0.07(-2.36%)
Dec 26, 2014 2.990 2.990 2.900 2.970 2,625 +0.17(+6.07%)
Dec 23, 2014 2.890 2.800 2.800 2.800 900 -0.11(-3.78%)
Dec 22, 2014 2.910 2.910 2.910 2.910 860 -0.04(-1.36%)
Dec 19, 2014 2.770 2.950 2.760 2.950 1,962 +0.17(+6.12%)
Dec 18, 2014 2.840 2.840 2.760 2.780 7,658 -0.12(-4.14%)
Dec 17, 2014 2.850 2.940 2.750 2.900 9,851 +0.03(+1.05%)
Dec 16, 2014 2.800 2.870 2.800 2.870 1,902 +0.00(+0.00%)
Dec 15, 2014 2.880 2.880 2.800 2.870 2,101 +0.04(+1.40%)
Dec 11, 2014 2.870 2.830 2.830 2.830 10,500 -0.14(-4.70%)
Dec 10, 2014 2.800 2.990 2.800 2.970 400 +0.02(+0.68%)
Dec 05, 2014 2.950 2.950 2.950 2.950 5,400 -0.01(-0.34%)
Dec 04, 2014 2.900 2.960 2.835 2.960 1,780 +0.04(+1.37%)
Dec 03, 2014 2.900 2.920 2.730 2.920 5,611 +0.02(+0.69%)
Dec 02, 2014 2.900 2.900 2.900 2.900 635 +0.01(+0.35%)
Dec 01, 2014 2.950 2.950 2.890 2.890 1,700 -0.11(-3.67%)
Nov 28, 2014 2.990 3.000 2.990 3.000 2,000 +0.10(+3.45%)
Nov 26, 2014 2.900 2.900 2.900 2.900 200 -0.04(-1.36%)
Nov 25, 2014 2.940 2.940 2.940 2.940 1,502 -0.06(-2.00%)
Nov 24, 2014 3.020 3.020 3.000 3.000 3,900 -0.04(-1.32%)
Nov 21, 2014 2.960 3.100 2.960 3.040 4,611 +0.05(+1.67%)
Nov 20, 2014 2.940 2.990 2.940 2.990 1,400 +0.06(+2.05%)
Nov 18, 2014 2.930 2.930 2.930 2.930 1,100 +0.03(+1.03%)
Nov 17, 2014 2.900 2.900 2.900 2.900 210 -0.04(-1.36%)
Nov 14, 2014 2.930 2.990 2.930 2.940 17,009 +0.01(+0.34%)
Nov 12, 2014 2.930 2.930 2.930 2.930 83 -0.04(-1.35%)
Nov 11, 2014 2.930 2.980 2.930 2.970 2,133 +0.03(+1.02%)
Nov 10, 2014 2.940 2.940 2.940 2.940 200 -0.03(-1.01%)
Nov 07, 2014 2.910 2.970 2.910 2.970 1,220 -0.03(-1.00%)
Nov 06, 2014 2.900 3.000 2.900 3.000 10,279 +0.10(+3.45%)
Nov 05, 2014 2.900 2.900 2.900 2.900 200 -0.07(-2.35%)
Nov 04, 2014 2.920 2.980 2.900 2.970 13,299 +0.07(+2.41%)
Nov 03, 2014 2.930 3.020 2.900 2.900 13,933 -0.04(-1.36%)
Oct 31, 2014 2.900 2.940 2.900 2.940 5,016 +0.08(+2.80%)
Oct 30, 2014 2.830 2.918 2.830 2.860 7,607 +0.02(+0.70%)
Oct 29, 2014 2.990 3.070 2.840 2.840 2,200 -0.09(-3.07%)
Oct 28, 2014 2.940 2.990 2.930 2.930 22,400 -0.19(-6.09%)
Oct 27, 2014 3.020 3.105 3.105 3.120 11,793 +0.02(+0.48%)
Oct 24, 2014 3.175 3.175 2.970 3.105 1,800 +0.11(+3.50%)
Oct 23, 2014 3.024 3.100 2.950 3.000 5,691 -0.14(-4.46%)
Oct 22, 2014 2.900 3.150 2.900 3.140 5,205 +0.21(+7.17%)
Oct 21, 2014 2.870 2.930 2.850 2.930 7,200 -0.08(-2.66%)
Oct 20, 2014 3.010 3.010 3.010 3.010 700 +0.02(+0.67%)
Oct 17, 2014 2.900 2.999 2.900 2.990 6,475 +0.12(+4.18%)
Oct 16, 2014 2.867 2.880 2.860 2.870 2,709 +0.02(+0.70%)
Oct 15, 2014 2.760 2.940 2.741 2.850 11,094 +0.03(+1.06%)
Oct 14, 2014 2.820 2.848 2.690 2.820 20,190 +0.01(+0.36%)
Oct 13, 2014 2.980 2.980 2.720 2.810 12,130 -0.19(-6.33%)
Oct 10, 2014 2.930 3.380 2.810 3.000 68,964 -0.04(-1.32%)
Oct 09, 2014 2.849 3.050 2.849 3.040 20,900 +0.01(+0.33%)
Oct 08, 2014 2.800 3.220 2.800 3.030 29,239 +0.11(+3.77%)
Oct 07, 2014 2.860 2.920 2.850 2.920 2,235 +0.02(+0.69%)
Oct 06, 2014 2.880 3.084 2.850 2.900 16,720 +0.08(+2.84%)
Oct 03, 2014 2.790 2.950 2.788 2.820 11,818 +0.04(+1.37%)
Oct 02, 2014 3.058 3.058 2.700 2.782 34,000 -0.18(-6.01%)
Oct 01, 2014 3.260 3.550 2.830 2.960 185,529 -0.24(-7.50%)
Sep 30, 2014 3.040 3.400 2.990 3.200 188,304 +0.25(+8.47%)
Sep 29, 2014 2.680 3.190 2.680 2.950 76,547 +0.20(+7.27%)
Sep 26, 2014 2.710 2.900 2.680 2.750 77,531 +0.04(+1.48%)
Sep 25, 2014 2.730 2.800 2.710 2.710 28,062 +0.00(+0.00%)
Sep 24, 2014 2.690 2.710 2.690 2.710 1,840 -0.01(-0.36%)
Sep 23, 2014 2.720 2.720 2.720 2.720 380 -0.00(-0.01%)
Sep 19, 2014 2.700 2.720 2.720 2.720 2,800 -0.05(-1.81%)
Sep 17, 2014 2.760 2.770 2.770 2.770 9 +0.06(+2.21%)
Sep 16, 2014 2.710 2.710 2.710 2.710 1,454 -0.06(-2.00%)
Sep 12, 2014 2.710 2.765 2.765 2.765 63 +0.07(+2.41%)
Sep 11, 2014 2.700 2.700 2.700 2.700 957 -0.06(-2.17%)
Sep 09, 2014 2.760 2.760 2.760 2.760 1,400 +0.00(+0.00%)
Sep 08, 2014 2.780 2.780 2.700 2.760 11,052 -0.05(-1.78%)
Sep 05, 2014 2.766 2.840 2.766 2.810 1,300 -0.03(-1.06%)
Sep 04, 2014 2.720 2.720 2.720 2.840 1,500 +0.02(+0.71%)
Sep 03, 2014 2.790 2.850 2.780 2.820 5,200 -0.06(-2.08%)
Sep 02, 2014 2.950 3.000 2.750 2.880 800 +0.00(+0.00%)
Aug 29, 2014 3.100 2.880 2.880 2.880 47,700 -0.06(-2.04%)
Aug 28, 2014 3.050 3.190 2.900 2.940 79,794 -0.10(-3.29%)
Aug 27, 2014 2.710 3.050 2.680 3.040 44,069 +0.25(+8.96%)
Aug 26, 2014 2.760 2.790 2.760 2.790 3,500 +0.07(+2.65%)
Aug 25, 2014 2.720 2.720 2.710 2.718 1,521 -0.03(-1.16%)
Aug 22, 2014 2.770 2.790 2.750 2.750 608 +0.01(+0.36%)
Aug 21, 2014 2.740 2.740 2.740 2.740 267 -0.02(-0.72%)
Aug 20, 2014 2.780 2.800 2.760 2.760 7,058 -0.02(-0.79%)
Aug 19, 2014 2.850 2.850 2.782 2.782 593 +0.00(+0.07%)
Aug 18, 2014 2.780 2.850 2.780 2.780 7,400 +0.00(+0.00%)
Aug 15, 2014 2.780 2.780 2.780 2.780 595 -0.09(-3.00%)
Aug 14, 2014 2.800 2.880 2.800 2.866 1,400 -0.02(-0.83%)
Aug 13, 2014 2.890 2.910 2.812 2.890 2,404 -0.06(-2.03%)
Aug 12, 2014 3.085 3.210 2.950 2.950 2,309 -0.11(-3.59%)
Aug 11, 2014 2.820 3.220 2.800 3.060 174,107 +0.35(+12.92%)
Aug 08, 2014 2.720 2.730 2.650 2.710 63,073 -0.03(-1.09%)
Aug 07, 2014 2.760 2.830 2.680 2.740 33,472 +0.00(+0.00%)
Aug 06, 2014 2.771 2.780 2.710 2.740 5,014 -0.04(-1.44%)
Aug 05, 2014 2.730 2.850 2.700 2.780 44,895 +0.01(+0.36%)
Aug 04, 2014 2.780 2.820 2.730 2.770 9,395 +0.02(+0.73%)
Aug 01, 2014 2.700 2.808 2.680 2.750 32,809 +0.05(+1.85%)
Jul 31, 2014 2.680 2.700 2.650 2.700 10,300 -0.14(-4.93%)
Jul 30, 2014 2.720 2.840 2.650 2.840 12,389 +0.08(+2.90%)
Jul 29, 2014 2.650 2.770 2.650 2.760 17,200 +0.08(+2.99%)
Jul 28, 2014 2.650 2.800 2.650 2.680 77,510 -0.02(-0.74%)
Jul 25, 2014 2.680 2.710 2.680 2.700 9,300 -0.01(-0.37%)
Jul 24, 2014 2.620 2.750 2.620 2.710 21,362 +0.06(+2.26%)
Jul 23, 2014 2.690 2.800 2.620 2.650 110,678 -0.13(-4.68%)
Jul 22, 2014 2.720 2.780 2.700 2.780 33,442 -0.02(-0.71%)
Jul 21, 2014 2.720 2.800 2.700 2.800 25,759 +0.08(+2.94%)
Jul 18, 2014 2.720 2.720 2.720 2.720 502 -0.15(-5.23%)
Jul 16, 2014 2.790 2.870 2.870 2.870 1,100 +0.07(+2.50%)
Jul 15, 2014 2.850 2.940 2.750 2.800 27,251 -0.10(-3.45%)
Jul 14, 2014 2.750 2.940 2.750 2.900 8,833 +0.05(+1.75%)
Jul 11, 2014 2.790 2.885 2.790 2.850 3,827 +0.05(+1.79%)
Jul 10, 2014 2.870 2.870 2.710 2.800 21,647 -0.08(-2.78%)
Jul 09, 2014 2.810 2.880 2.810 2.880 5,935 +0.07(+2.49%)
Jul 08, 2014 2.870 2.900 2.810 2.810 1,451 -0.01(-0.35%)
Jul 07, 2014 2.870 2.900 2.820 2.820 1,600 -0.01(-0.38%)
Jul 02, 2014 2.810 2.831 2.831 2.831 200 +0.03(+1.10%)
Jun 30, 2014 2.800 2.800 2.800 2.800 14,000 -0.15(-5.08%)
Jun 27, 2014 2.950 2.950 2.900 2.950 4,000 +0.20(+7.27%)
Jun 26, 2014 2.800 2.800 2.750 2.750 2,413 +0.01(+0.36%)
Jun 25, 2014 2.750 2.762 2.740 2.740 4,535 -0.01(-0.37%)
Jun 24, 2014 2.750 2.750 2.750 2.750 505 +0.00(+0.01%)
Jun 23, 2014 2.950 2.950 2.750 2.750 2,711 -0.00(-0.01%)
Jun 19, 2014 2.800 2.750 2.750 2.750 39 -0.02(-0.72%)
Jun 18, 2014 2.770 2.770 2.770 2.770 644 -0.03(-1.07%)
Jun 17, 2014 2.850 2.850 2.800 2.800 5,753 +0.03(+1.08%)
Jun 16, 2014 2.770 2.770 2.770 2.770 1,177 +0.02(+0.73%)
Jun 13, 2014 2.720 2.750 2.720 2.750 1,951 +0.03(+1.10%)
Jun 11, 2014 2.730 2.720 2.720 2.720 800 -0.01(-0.37%)
Jun 10, 2014 2.710 2.730 2.710 2.730 832 +0.03(+1.11%)
Jun 03, 2014 2.700 2.700 2.700 2.700 0 -0.15(-5.26%)
May 27, 2014 2.850 2.850 2.850 2.850 0 -0.05(-1.72%)
May 23, 2014 2.830 2.900 2.900 2.900 11,600 -0.02(-0.68%)
May 22, 2014 2.720 2.920 2.720 2.920 2,701 +0.14(+5.01%)
May 21, 2014 2.640 2.920 2.640 2.780 3,958 +0.08(+2.98%)
May 20, 2014 2.700 2.700 2.700 2.700 100 +0.05(+1.89%)
May 14, 2014 2.700 2.650 2.650 2.650 66 -0.25(-8.62%)
May 12, 2014 2.900 2.900 2.900 2.900 4,000 +0.16(+5.84%)
May 09, 2014 2.770 2.770 2.727 2.740 2,050 -0.05(-1.79%)
May 08, 2014 2.740 2.810 2.740 2.790 901 +0.04(+1.45%)
May 07, 2014 2.750 2.760 2.750 2.750 3,602 +0.00(+0.00%)
May 05, 2014 2.750 2.750 2.750 2.750 200 +0.00(+0.00%)
May 02, 2014 2.800 2.810 2.750 2.750 4,333 -0.10(-3.51%)
Apr 30, 2014 2.850 2.850 2.850 2.850 0 +0.06(+2.15%)
Apr 29, 2014 2.800 2.800 2.790 2.790 300 +0.02(+0.72%)
Apr 28, 2014 2.750 2.880 2.750 2.770 1,950 -0.09(-3.15%)
Apr 25, 2014 2.790 2.870 2.790 2.860 3,665 -0.04(-1.38%)
Apr 24, 2014 2.910 2.910 2.900 2.900 200 +0.00(+0.00%)
Apr 23, 2014 2.860 3.357 2.850 2.900 6,434 +0.01(+0.35%)
Apr 22, 2014 2.890 2.890 2.890 2.890 100 +0.02(+0.70%)
Apr 21, 2014 2.870 2.870 2.870 2.870 199 -0.10(-3.37%)
Apr 17, 2014 3.500 2.970 2.970 2.970 11,000 -0.06(-1.98%)
Apr 16, 2014 2.940 3.030 2.890 3.030 6,920 +0.08(+2.71%)
Apr 14, 2014 2.750 2.950 2.950 2.950 1,300 +0.15(+5.36%)
Apr 11, 2014 2.800 2.800 2.730 2.800 5,769 +0.00(+0.00%)
Apr 10, 2014 2.800 2.800 2.800 2.800 1,000 +0.04(+1.45%)
Apr 07, 2014 2.760 2.760 2.760 2.760 21 -0.01(-0.36%)
Apr 04, 2014 2.770 2.770 2.770 2.770 100 +0.05(+1.84%)
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.