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 30, 2003 1.250 1.250 1.100 1.100 2,400 -0.16(-12.70%)
May 29, 2003 1.000 1.600 1.000 1.260 18,200 +0.16(+14.55%)
May 28, 2003 1.100 1.100 1.100 1.100 100 +0.06(+5.77%)
May 27, 2003 1.070 1.070 1.040 1.040 2,300 +0.24(+30.00%)
May 23, 2003 0.8000 0.8000 0.8000 0.8000 800 -0.01(-1.23%)
May 22, 2003 0.8600 0.8600 0.8100 0.8100 8,700 -0.05(-5.81%)
May 21, 2003 0.8800 0.8800 0.8600 0.8600 6,500 -0.02(-2.27%)
May 20, 2003 0.8800 0.8800 0.8800 0.8800 3,500 -0.01(-1.12%)
May 19, 2003 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
May 16, 2003 1.000 1.000 0.8900 0.8900 3,100 -0.11(-11.00%)
May 15, 2003 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
May 14, 2003 0.8800 1.070 0.8800 1.000 3,400 +0.13(+14.94%)
May 13, 2003 0.9000 1.130 0.8600 0.8700 11,200 +0.00(+0.00%)
May 12, 2003 0.8500 0.8700 0.8500 0.8700 900 +0.03(+3.57%)
May 09, 2003 0.8400 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
May 08, 2003 0.8400 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
May 07, 2003 0.8200 0.9200 0.8200 0.8400 3,400 -0.04(-4.55%)
May 06, 2003 0.8800 0.8800 0.8800 0.8800 800 +0.02(+2.33%)
May 05, 2003 0.8600 0.8600 0.8600 0.8600 7,600 +0.05(+6.17%)
May 02, 2003 1.000 1.000 0.8100 0.8100 1,000 -0.19(-19.00%)
May 01, 2003 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Apr 30, 2003 1.000 1.000 1.000 1.000 300 +0.00(+0.00%)
Apr 29, 2003 1.000 1.000 1.000 1.000 100 +0.00(+0.00%)
Apr 28, 2003 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Apr 25, 2003 1.000 1.000 1.000 1.000 100 -0.05(-4.76%)
Apr 24, 2003 1.080 1.100 1.010 1.050 5,100 +0.01(+0.96%)
Apr 23, 2003 0.8500 1.050 0.8000 1.040 6,500 +0.14(+15.56%)
Apr 21, 2003 0.9000 0.9000 0.9000 0.9000 2,100 -0.05(-5.26%)
Apr 17, 2003 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Apr 16, 2003 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Apr 15, 2003 1.000 1.000 0.9500 0.9500 1,400 -0.05(-5.00%)
Apr 14, 2003 1.000 1.000 1.000 1.000 200 +0.00(+0.00%)
Apr 11, 2003 1.000 1.000 1.000 1.000 600 -0.01(-0.99%)
Apr 10, 2003 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Apr 09, 2003 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Apr 08, 2003 1.000 1.100 1.000 1.010 3,500 +0.04(+4.12%)
Apr 07, 2003 1.080 1.080 0.9700 0.9700 13,800 -0.13(-11.82%)
Apr 04, 2003 1.100 1.100 1.100 1.100 100 +0.00(+0.00%)
Apr 03, 2003 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Apr 02, 2003 1.050 1.100 1.050 1.100 2,200 +0.05(+4.76%)
Apr 01, 2003 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Mar 31, 2003 1.050 1.050 1.050 1.050 300 -0.02(-1.87%)
Mar 28, 2003 1.070 1.070 1.070 1.070 3,000 -0.04(-3.60%)
Mar 27, 2003 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
Mar 26, 2003 1.190 1.190 1.110 1.110 6,200 -0.21(-15.91%)
Mar 25, 2003 1.320 1.320 1.320 1.320 0 +0.00(+0.00%)
Mar 24, 2003 1.230 1.320 1.220 1.320 400 +0.00(+0.00%)
Mar 21, 2003 1.270 1.320 1.270 1.320 1,000 +0.09(+7.32%)
Mar 20, 2003 1.150 1.230 1.140 1.230 2,400 +0.02(+1.65%)
Mar 19, 2003 1.218 1.218 1.210 1.210 2,300 +0.00(+0.00%)
Mar 18, 2003 1.210 1.210 1.210 1.210 100 +0.05(+4.31%)
Mar 17, 2003 1.160 1.160 1.160 1.160 100 -0.09(-7.20%)
Mar 14, 2003 1.120 1.290 1.120 1.250 5,800 +0.14(+12.61%)
Mar 13, 2003 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
Mar 12, 2003 1.110 1.110 1.100 1.110 5,900 +0.00(+0.00%)
Mar 11, 2003 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
Mar 10, 2003 1.110 1.110 1.110 1.110 600 +0.00(+0.00%)
Mar 07, 2003 1.200 1.200 1.110 1.110 1,800 -0.14(-11.20%)
Mar 06, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Mar 05, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Mar 04, 2003 1.250 1.250 1.250 1.250 0 +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.