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, 2004 2.410 2.520 2.390 2.450 10,400 +0.05(+2.08%)
May 27, 2004 2.390 2.420 2.380 2.400 11,300 +0.02(+0.84%)
May 26, 2004 2.390 2.390 2.320 2.380 6,800 -0.05(-2.06%)
May 25, 2004 2.400 2.430 2.390 2.430 5,300 +0.03(+1.25%)
May 24, 2004 2.400 2.400 2.340 2.400 9,400 -0.05(-2.04%)
May 21, 2004 2.450 2.450 2.450 2.450 0 +0.00(+0.00%)
May 20, 2004 2.440 2.450 2.440 2.450 1,000 +0.09(+3.81%)
May 19, 2004 2.360 2.570 2.360 2.360 4,500 +0.00(+0.00%)
May 18, 2004 2.350 2.362 2.350 2.360 5,700 +0.01(+0.43%)
May 17, 2004 2.390 2.390 2.350 2.350 5,600 -0.15(-6.00%)
May 14, 2004 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
May 13, 2004 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
May 12, 2004 2.510 2.510 2.500 2.500 5,300 +0.12(+5.04%)
May 11, 2004 2.380 2.380 2.380 2.380 300 -0.12(-4.80%)
May 10, 2004 2.690 2.690 2.500 2.500 2,900 +0.01(+0.40%)
May 07, 2004 2.610 2.610 2.420 2.490 8,500 +0.08(+3.32%)
May 06, 2004 2.350 2.620 2.350 2.410 1,900 -0.14(-5.49%)
May 05, 2004 2.390 2.550 2.390 2.550 3,900 +0.07(+2.82%)
May 04, 2004 2.520 2.520 2.480 2.480 400 -0.07(-2.75%)
May 03, 2004 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Apr 30, 2004 2.690 2.690 2.550 2.550 1,100 -0.03(-1.01%)
Apr 29, 2004 2.530 2.630 2.530 2.576 17,700 +0.06(+2.22%)
Apr 28, 2004 2.520 2.520 2.520 2.520 0 +0.00(+0.00%)
Apr 27, 2004 2.550 2.561 2.520 2.520 4,700 -0.05(-1.95%)
Apr 26, 2004 2.452 2.570 2.420 2.570 3,100 +0.14(+5.76%)
Apr 23, 2004 2.430 2.430 2.430 2.430 1,000 -0.00(-0.04%)
Apr 22, 2004 2.510 2.510 2.360 2.431 2,800 -0.10(-3.91%)
Apr 21, 2004 2.550 2.590 2.521 2.530 8,400 +0.02(+0.80%)
Apr 20, 2004 2.590 2.590 2.510 2.510 2,300 -0.07(-2.71%)
Apr 19, 2004 2.520 2.590 2.520 2.580 6,600 +0.08(+3.20%)
Apr 16, 2004 2.500 2.500 2.470 2.500 1,400 +0.04(+1.63%)
Apr 15, 2004 2.460 2.460 2.460 2.460 300 -0.01(-0.40%)
Apr 14, 2004 2.470 2.500 2.470 2.470 3,800 +0.08(+3.35%)
Apr 13, 2004 2.440 2.500 2.250 2.390 11,300 -0.01(-0.42%)
Apr 12, 2004 2.400 2.420 2.340 2.400 10,800 -0.01(-0.41%)
Apr 08, 2004 2.400 2.590 2.320 2.410 16,200 +0.03(+1.26%)
Apr 07, 2004 2.379 2.380 2.379 2.380 4,900 +0.00(+0.00%)
Apr 06, 2004 2.400 2.410 2.380 2.380 700 -0.02(-0.87%)
Apr 05, 2004 2.400 2.401 2.400 2.401 600 +0.01(+0.46%)
Apr 02, 2004 2.400 2.550 2.390 2.390 2,400 +0.01(+0.42%)
Apr 01, 2004 2.350 2.590 2.300 2.380 26,400 -0.10(-4.03%)
Mar 31, 2004 2.320 2.500 2.310 2.480 7,500 +0.25(+11.16%)
Mar 30, 2004 2.750 2.750 2.220 2.231 3,200 +0.05(+2.29%)
Mar 29, 2004 2.250 2.340 2.180 2.181 24,500 +0.02(+0.97%)
Mar 26, 2004 1.890 2.300 1.890 2.160 36,900 +0.41(+23.43%)
Mar 25, 2004 1.900 1.900 1.750 1.750 9,200 -0.07(-3.90%)
Mar 24, 2004 1.750 1.821 1.750 1.821 13,000 +0.02(+1.17%)
Mar 23, 2004 1.800 1.810 1.760 1.800 4,200 -0.06(-3.23%)
Mar 22, 2004 1.870 1.870 1.850 1.860 1,200 -0.02(-1.06%)
Mar 19, 2004 1.990 1.990 1.880 1.880 2,000 -0.04(-2.08%)
Mar 18, 2004 2.000 2.000 1.920 1.920 3,400 -0.11(-5.42%)
Mar 17, 2004 2.030 2.030 2.030 2.030 0 +0.00(+0.00%)
Mar 16, 2004 2.070 2.240 2.030 2.030 4,200 -0.03(-1.46%)
Mar 15, 2004 2.100 2.160 2.060 2.060 4,000 -0.05(-2.37%)
Mar 12, 2004 2.111 2.111 2.100 2.110 2,200 -0.05(-2.31%)
Mar 11, 2004 2.160 2.160 2.100 2.160 6,900 -0.08(-3.57%)
Mar 10, 2004 2.270 2.280 2.140 2.240 5,900 +0.09(+4.19%)
Mar 09, 2004 2.150 2.280 2.150 2.150 4,900 +0.03(+1.42%)
Mar 08, 2004 2.230 2.230 2.120 2.120 2,100 -0.04(-1.85%)
Mar 05, 2004 2.210 2.260 2.150 2.160 7,500 -0.17(-7.30%)
Mar 04, 2004 2.450 2.450 2.260 2.330 18,600 -0.07(-2.92%)
Mar 03, 2004 2.500 2.590 2.310 2.400 48,600 -0.02(-0.83%)
Mar 02, 2004 2.300 2.720 2.280 2.420 58,000 +0.02(+0.83%)
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.