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 (%)
May 28, 2021 5.350 5.490 5.260 5.400 17,390 +0.18(+3.45%)
May 27, 2021 5.160 5.330 5.155 5.220 13,207 +0.12(+2.35%)
May 26, 2021 5.080 5.210 5.080 5.100 4,747 +0.11(+2.20%)
May 25, 2021 4.840 5.140 4.722 4.990 25,052 +0.26(+5.59%)
May 24, 2021 5.120 5.190 4.470 4.726 75,849 -0.42(-8.14%)
May 21, 2021 5.360 5.360 5.100 5.145 9,805 +0.04(+0.88%)
May 20, 2021 5.200 5.590 5.100 5.100 39,032 +0.35(+7.37%)
May 19, 2021 5.710 6.180 4.410 4.750 183,670 -1.11(-18.88%)
May 18, 2021 6.100 6.100 5.845 5.855 4,649 +0.05(+0.87%)
May 17, 2021 5.800 6.010 5.690 5.805 11,502 -0.06(-0.94%)
May 14, 2021 5.810 5.920 5.765 5.860 10,288 +0.26(+4.64%)
May 13, 2021 5.780 5.780 5.600 5.600 9,892 -0.11(-1.93%)
May 12, 2021 5.710 5.902 5.530 5.710 8,305 -0.11(-1.89%)
May 11, 2021 5.650 6.000 5.650 5.820 4,036 +0.00(+0.00%)
May 10, 2021 6.180 6.190 5.710 5.820 42,775 -0.33(-5.37%)
May 07, 2021 6.070 6.160 6.050 6.150 5,864 +0.11(+1.82%)
May 06, 2021 6.190 6.190 6.010 6.040 17,955 -0.21(-3.36%)
May 05, 2021 6.290 6.290 6.250 6.250 3,200 +0.09(+1.46%)
May 04, 2021 6.080 6.230 6.080 6.160 4,981 -0.02(-0.33%)
May 03, 2021 6.170 6.320 6.150 6.180 4,240 -0.01(-0.16%)
Apr 30, 2021 6.230 6.450 6.190 6.190 2,400 -0.17(-2.67%)
Apr 29, 2021 6.340 6.390 6.270 6.360 3,259 +0.02(+0.32%)
Apr 28, 2021 6.449 6.449 6.340 6.340 5,793 +0.01(+0.16%)
Apr 27, 2021 6.170 6.350 6.170 6.330 6,802 +0.09(+1.44%)
Apr 26, 2021 6.420 6.420 6.120 6.240 35,118 +0.18(+2.97%)
Apr 23, 2021 6.170 6.250 6.020 6.060 41,000 -0.19(-3.04%)
Apr 22, 2021 6.400 6.420 6.210 6.250 13,622 -0.22(-3.40%)
Apr 21, 2021 6.190 6.475 6.185 6.470 22,641 +0.27(+4.35%)
Apr 20, 2021 6.250 6.290 6.030 6.200 12,951 -0.02(-0.32%)
Apr 19, 2021 6.340 6.400 6.180 6.220 11,901 -0.17(-2.66%)
Apr 16, 2021 6.520 6.690 6.150 6.390 41,600 -0.19(-2.89%)
Apr 15, 2021 7.090 7.180 6.550 6.580 103,142 -0.62(-8.61%)
Apr 14, 2021 8.180 8.180 7.170 7.200 67,922 -0.89(-11.00%)
Apr 13, 2021 7.780 8.270 7.680 8.090 23,605 +0.34(+4.39%)
Apr 12, 2021 7.413 8.375 7.192 7.750 177,182 +0.57(+7.86%)
Apr 09, 2021 6.790 7.450 6.620 7.185 63,500 +0.71(+11.05%)
Apr 08, 2021 6.360 6.740 6.340 6.470 20,940 +0.12(+1.89%)
Apr 07, 2021 6.249 6.600 6.249 6.350 2,988 -0.31(-4.65%)
Apr 06, 2021 6.570 6.776 6.260 6.660 26,490 +0.16(+2.46%)
Apr 05, 2021 6.590 6.764 6.300 6.500 105,670 -0.38(-5.52%)
Apr 01, 2021 6.200 7.000 6.028 6.880 72,500 +1.00(+17.01%)
Mar 31, 2021 5.960 5.960 5.810 5.880 1,257 -0.12(-2.00%)
Mar 30, 2021 6.007 6.007 5.950 6.000 801 +0.22(+3.81%)
Mar 29, 2021 6.200 6.200 5.570 5.780 28,207 -0.50(-7.96%)
Mar 26, 2021 6.330 6.330 6.270 6.280 800 +0.03(+0.48%)
Mar 25, 2021 5.960 6.310 5.900 6.250 8,292 +0.17(+2.80%)
Mar 24, 2021 6.220 6.280 6.010 6.080 5,912 -0.10(-1.62%)
Mar 23, 2021 6.610 6.765 6.060 6.180 16,216 -0.40(-6.08%)
Mar 22, 2021 6.367 6.580 6.325 6.580 7,729 +0.21(+3.30%)
Mar 19, 2021 6.440 6.440 6.080 6.370 19,700 -0.03(-0.47%)
Mar 18, 2021 6.700 6.710 6.300 6.400 8,383 -0.20(-3.03%)
Mar 17, 2021 6.470 6.720 6.430 6.600 27,927 +0.27(+4.27%)
Mar 16, 2021 5.900 6.399 5.900 6.330 71,041 +0.43(+7.33%)
Mar 15, 2021 6.030 6.030 5.884 5.898 5,503 +0.01(+0.13%)
Mar 12, 2021 5.880 5.890 5.880 5.890 300 -0.01(-0.17%)
Mar 11, 2021 5.995 5.995 5.830 5.900 3,867 -0.08(-1.34%)
Mar 10, 2021 6.210 6.210 5.920 5.980 4,457 -0.25(-4.07%)
Mar 09, 2021 6.350 6.370 6.129 6.234 8,209 -0.05(-0.72%)
Mar 08, 2021 6.140 6.310 6.140 6.279 13,212 +0.22(+3.61%)
Mar 05, 2021 5.650 6.290 5.650 6.060 15,500 +0.22(+3.78%)
Mar 04, 2021 5.949 5.950 5.660 5.839 15,049 -0.01(-0.18%)
Mar 03, 2021 5.850 5.930 5.780 5.850 8,693 -0.15(-2.50%)
Mar 02, 2021 5.730 6.000 5.560 6.000 16,274 +0.01(+0.17%)
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.