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 31, 2022 4.450 4.475 4.360 4.440 10,510 +0.02(+0.45%)
May 27, 2022 4.350 4.630 4.350 4.420 49,247 -0.04(-0.90%)
May 26, 2022 4.470 4.498 4.400 4.460 4,292 +0.06(+1.36%)
May 25, 2022 4.360 4.500 4.326 4.400 5,302 -0.10(-2.22%)
May 24, 2022 4.413 4.500 4.413 4.500 997 -0.05(-1.10%)
May 23, 2022 4.651 4.850 4.500 4.550 9,982 -0.23(-4.71%)
May 20, 2022 4.780 4.869 4.710 4.775 8,221 -0.12(-2.55%)
May 19, 2022 4.930 4.930 4.795 4.900 1,715 -0.07(-1.41%)
May 18, 2022 4.930 5.000 4.780 4.970 5,648 -0.02(-0.40%)
May 17, 2022 4.686 5.000 4.686 4.990 12,300 +0.23(+4.83%)
May 16, 2022 4.620 4.856 4.480 4.760 4,856 -0.14(-2.86%)
May 13, 2022 4.800 4.950 4.625 4.900 43,588 +0.13(+2.73%)
May 12, 2022 4.750 4.860 4.440 4.770 15,953 +0.16(+3.36%)
May 11, 2022 4.620 4.898 4.615 4.615 5,997 -0.11(-2.23%)
May 10, 2022 5.000 5.100 4.660 4.720 39,667 -0.34(-6.64%)
May 09, 2022 4.849 5.100 4.710 5.056 24,688 +0.06(+1.11%)
May 06, 2022 4.850 5.200 4.600 5.000 76,265 +0.13(+2.67%)
May 05, 2022 4.990 5.180 4.711 4.870 50,001 +0.20(+4.28%)
May 04, 2022 4.500 4.854 4.370 4.670 17,072 +0.15(+3.30%)
May 03, 2022 4.420 4.540 4.340 4.521 14,484 +0.08(+1.82%)
May 02, 2022 4.410 4.440 4.400 4.440 1,880 +0.01(+0.23%)
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%)
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.