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 (%)
Apr 29, 2022 4.860 4.990 4.360 4.430 10,988 -0.04(-0.89%)
Apr 28, 2022 4.420 4.500 4.420 4.470 4,402 +0.12(+2.76%)
Apr 27, 2022 4.420 4.470 4.289 4.350 3,791 -0.13(-2.90%)
Apr 26, 2022 4.470 4.480 4.470 4.480 3,261 +0.00(+0.00%)
Apr 25, 2022 4.560 4.580 4.300 4.480 4,647 -0.11(-2.50%)
Apr 22, 2022 4.625 4.630 4.595 4.595 1,119 +0.12(+2.80%)
Apr 21, 2022 4.476 4.476 4.470 4.470 681 +0.01(+0.22%)
Apr 20, 2022 4.480 4.750 4.413 4.460 10,134 -0.01(-0.34%)
Apr 19, 2022 4.486 4.750 4.470 4.475 5,805 +0.09(+2.17%)
Apr 18, 2022 4.750 4.810 4.380 4.380 18,227 -0.49(-10.10%)
Apr 14, 2022 4.889 4.889 4.750 4.872 7,017 +0.07(+1.50%)
Apr 13, 2022 5.000 5.000 4.800 4.800 9,135 -0.02(-0.43%)
Apr 12, 2022 4.850 4.942 4.800 4.821 3,656 +0.07(+1.49%)
Apr 11, 2022 4.800 4.960 4.750 4.750 3,458 +0.05(+1.17%)
Apr 08, 2022 4.880 4.880 4.695 4.695 5,405 -0.11(-2.39%)
Apr 07, 2022 4.790 4.850 4.790 4.810 7,082 +0.00(+0.08%)
Apr 06, 2022 4.867 4.900 4.806 4.806 7,616 -0.10(-2.12%)
Apr 05, 2022 5.000 5.000 4.880 4.910 5,421 +0.04(+0.82%)
Apr 04, 2022 4.835 5.300 4.830 4.870 58,158 +0.07(+1.46%)
Apr 01, 2022 4.890 4.910 4.780 4.800 4,766 -0.08(-1.59%)
Mar 31, 2022 4.950 4.960 4.818 4.878 8,220 -0.08(-1.66%)
Mar 30, 2022 4.850 5.000 4.790 4.960 2,989 +0.17(+3.55%)
Mar 29, 2022 4.880 4.911 4.780 4.790 6,120 -0.09(-1.84%)
Mar 28, 2022 4.700 4.940 4.660 4.880 21,804 +0.18(+3.83%)
Mar 25, 2022 4.370 4.960 4.355 4.700 26,779 +0.38(+8.67%)
Mar 24, 2022 4.260 4.363 4.160 4.325 27,922 +0.12(+2.73%)
Mar 23, 2022 4.280 4.330 4.200 4.210 7,596 -0.09(-2.09%)
Mar 22, 2022 4.340 4.420 4.300 4.300 7,602 -0.08(-1.71%)
Mar 21, 2022 4.260 4.430 4.260 4.375 9,579 +0.07(+1.51%)
Mar 18, 2022 4.210 4.320 4.200 4.310 10,755 +0.09(+2.24%)
Mar 17, 2022 4.330 4.330 4.185 4.216 18,449 -0.04(-1.04%)
Mar 16, 2022 4.310 4.370 4.100 4.260 37,948 +0.02(+0.47%)
Mar 15, 2022 4.320 4.325 4.210 4.240 5,117 +0.00(+0.00%)
Mar 14, 2022 4.300 4.400 4.221 4.240 19,923 -0.16(-3.64%)
Mar 11, 2022 4.460 4.460 4.400 4.400 1,619 -0.06(-1.35%)
Mar 10, 2022 4.460 4.460 4.460 4.460 662 -0.03(-0.67%)
Mar 09, 2022 4.500 4.500 4.430 4.490 2,830 -0.01(-0.22%)
Mar 08, 2022 4.563 4.563 4.490 4.500 5,425 -0.10(-2.17%)
Mar 07, 2022 4.690 4.760 4.600 4.600 11,450 -0.23(-4.76%)
Mar 04, 2022 4.776 4.830 4.680 4.830 2,481 +0.14(+2.99%)
Mar 03, 2022 4.750 4.760 4.680 4.690 4,732 -0.11(-2.29%)
Mar 02, 2022 4.820 4.900 4.750 4.800 1,912 +0.00(+0.00%)
Mar 01, 2022 4.750 4.840 4.715 4.800 7,167 +0.12(+2.56%)
Feb 28, 2022 4.660 4.900 4.660 4.680 7,976 -0.15(-3.11%)
Feb 25, 2022 4.771 4.900 4.784 4.830 1,738 -0.02(-0.41%)
Feb 24, 2022 4.740 4.850 4.750 4.850 3,027 -0.01(-0.21%)
Feb 23, 2022 4.892 4.900 4.830 4.860 2,738 -0.01(-0.21%)
Feb 22, 2022 4.980 4.855 4.870 10,269 -0.12(-2.40%)
Feb 18, 2022 4.990 0 -0.19(-3.67%)
Feb 17, 2022 5.170 5.180 4.880 5.180 10,075 +0.13(+2.68%)
Feb 16, 2022 5.190 5.190 5.045 5.045 755 -0.08(-1.66%)
Feb 15, 2022 4.900 5.130 4.860 5.130 3,211 +0.15(+3.01%)
Feb 14, 2022 4.900 5.130 4.850 4.980 3,271 +0.08(+1.63%)
Feb 11, 2022 4.900 4.900 4.770 4.900 2,489 +0.06(+1.24%)
Feb 10, 2022 4.980 5.160 4.710 4.840 19,410 -0.27(-5.28%)
Feb 09, 2022 5.200 5.200 5.010 5.110 7,239 -0.05(-0.97%)
Feb 08, 2022 4.850 5.200 4.850 5.160 18,923 +0.33(+6.83%)
Feb 07, 2022 4.710 4.950 4.710 4.830 3,928 +0.15(+3.21%)
Feb 04, 2022 4.820 5.420 4.680 4.680 11,512 -0.34(-6.77%)
Feb 03, 2022 4.910 5.270 4.860 5.020 33,341 -0.27(-5.10%)
Feb 02, 2022 5.180 5.360 4.770 5.290 52,685 +0.20(+3.93%)
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.