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 (%)
Jun 30, 2008 6.000 6.000 6.000 6.000 200 +0.15(+2.56%)
Jun 27, 2008 5.900 5.900 5.850 5.850 1,700 -0.05(-0.85%)
Jun 26, 2008 5.850 5.900 5.850 5.900 1,400 +0.05(+0.85%)
Jun 25, 2008 6.030 6.030 5.850 5.850 3,163 -0.19(-3.15%)
Jun 24, 2008 6.140 6.240 6.040 6.040 500 -0.01(-0.17%)
Jun 23, 2008 6.300 6.300 6.040 6.050 1,100 -0.35(-5.47%)
Jun 20, 2008 6.400 6.400 6.160 6.400 1,200 +0.13(+2.07%)
Jun 19, 2008 6.000 6.270 6.000 6.270 3,738 +0.30(+5.03%)
Jun 18, 2008 5.850 5.970 5.850 5.970 2,125 +0.09(+1.53%)
Jun 17, 2008 5.880 5.880 5.880 5.880 100 -0.09(-1.51%)
Jun 16, 2008 6.000 6.000 5.850 5.970 600 -0.03(-0.50%)
Jun 13, 2008 6.000 6.000 6.000 6.000 400 +0.00(+0.00%)
Jun 12, 2008 6.000 6.000 6.000 6.000 200 +0.05(+0.84%)
Jun 11, 2008 5.950 5.950 5.950 5.950 100 +0.10(+1.71%)
Jun 10, 2008 5.850 5.900 5.850 5.850 1,100 -0.10(-1.68%)
Jun 09, 2008 5.950 5.950 5.950 5.950 100 -0.05(-0.83%)
Jun 06, 2008 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Jun 05, 2008 6.000 6.000 6.000 6.000 100 +0.00(+0.00%)
Jun 04, 2008 6.000 6.000 6.000 6.000 100 -0.00(-0.00%)
Jun 03, 2008 6.000 6.000 6.000 6.000 1,766 -0.25(-4.00%)
Jun 02, 2008 6.250 6.250 6.250 6.250 100 +0.00(+0.00%)
May 30, 2008 6.240 6.270 6.100 6.250 10,360 +0.11(+1.79%)
May 29, 2008 6.130 6.200 6.100 6.140 1,244 -0.10(-1.60%)
May 28, 2008 6.110 6.240 6.110 6.240 200 +0.00(+0.00%)
May 27, 2008 6.240 6.240 6.240 6.240 100 -0.03(-0.48%)
May 26, 2008 6.270 6.270 6.270 6.270 100 +0.00(+0.00%)
May 23, 2008 6.270 6.270 6.270 6.270 100 +0.17(+2.79%)
May 22, 2008 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
May 21, 2008 6.100 6.100 6.100 6.100 1,000 -0.12(-1.93%)
May 20, 2008 6.220 6.220 6.220 6.220 100 +0.29(+4.89%)
May 19, 2008 6.000 6.000 5.930 5.930 2,704 -0.27(-4.35%)
May 16, 2008 5.970 6.200 5.970 6.200 1,800 -0.08(-1.27%)
May 15, 2008 6.280 6.280 6.280 6.280 200 +0.03(+0.48%)
May 14, 2008 6.250 6.250 6.250 6.250 100 -0.03(-0.48%)
May 13, 2008 6.200 6.280 6.200 6.280 300 +0.03(+0.48%)
May 12, 2008 6.280 6.280 6.250 6.250 300 -0.03(-0.48%)
May 09, 2008 6.270 6.280 6.220 6.280 5,860 +0.03(+0.48%)
May 08, 2008 6.270 6.290 6.200 6.250 3,225 +0.10(+1.63%)
May 07, 2008 6.270 6.270 5.950 6.150 10,730 -0.12(-1.91%)
May 06, 2008 6.270 6.270 6.270 6.270 100 +0.27(+4.50%)
May 05, 2008 6.000 6.050 6.000 6.000 3,250 +0.00(+0.00%)
May 02, 2008 6.000 6.040 5.800 6.000 8,512 +0.20(+3.45%)
May 01, 2008 6.310 6.310 5.800 5.800 3,293 -0.52(-8.17%)
Apr 30, 2008 6.100 6.340 5.800 6.316 600 +0.26(+4.22%)
Apr 29, 2008 6.050 6.060 5.950 6.060 910 +0.06(+1.00%)
Apr 28, 2008 6.000 6.000 6.000 6.000 331 -0.06(-0.99%)
Apr 25, 2008 5.920 6.060 5.920 6.060 1,133 +0.14(+2.36%)
Apr 24, 2008 5.920 5.920 5.920 5.920 100 +0.17(+2.96%)
Apr 23, 2008 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Apr 22, 2008 5.650 5.910 5.650 5.750 766 +0.09(+1.59%)
Apr 21, 2008 5.660 5.880 5.660 5.660 2,224 -0.22(-3.81%)
Apr 18, 2008 6.170 6.170 5.884 5.884 1,100 +0.03(+0.58%)
Apr 17, 2008 5.850 5.850 5.850 5.850 600 -0.12(-2.01%)
Apr 16, 2008 5.970 5.970 5.970 5.970 100 -0.01(-0.17%)
Apr 15, 2008 5.880 6.270 5.860 5.980 800 +0.03(+0.50%)
Apr 14, 2008 6.450 6.500 5.950 5.950 16,320 -0.05(-0.83%)
Apr 11, 2008 6.280 6.280 5.950 6.000 6,004 +0.15(+2.56%)
Apr 10, 2008 5.600 6.200 5.600 5.850 1,400 +0.24(+4.28%)
Apr 09, 2008 6.290 6.360 5.510 5.610 7,635 -0.73(-11.51%)
Apr 08, 2008 5.810 6.340 5.730 6.340 7,800 +0.43(+7.28%)
Apr 07, 2008 6.230 6.390 5.720 5.910 6,500 -0.28(-4.52%)
Apr 04, 2008 5.950 6.190 5.510 6.190 2,207 +0.28(+4.74%)
Apr 03, 2008 5.800 6.610 5.780 5.910 23,611 +0.11(+1.90%)
Apr 02, 2008 5.800 5.800 5.800 5.800 195 +0.14(+2.47%)
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.