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, 2005 8.140 8.430 8.140 8.198 2,426 -0.18(-2.17%)
Jun 29, 2005 8.010 8.400 8.010 8.380 1,899 +0.09(+1.09%)
Jun 28, 2005 8.150 8.300 8.000 8.290 19,706 -0.03(-0.35%)
Jun 27, 2005 8.040 8.319 8.000 8.319 6,800 +0.12(+1.45%)
Jun 24, 2005 8.100 8.256 7.694 8.200 24,200 -0.08(-0.97%)
Jun 23, 2005 7.920 8.300 7.920 8.280 7,823 +0.12(+1.47%)
Jun 22, 2005 8.620 8.662 7.800 8.160 69,397 -0.69(-7.80%)
Jun 21, 2005 8.750 8.880 8.670 8.850 3,480 +0.10(+1.15%)
Jun 20, 2005 8.180 8.900 8.180 8.749 22,121 -0.05(-0.58%)
Jun 17, 2005 9.340 9.610 8.060 8.800 123,862 -0.88(-9.09%)
Jun 16, 2005 9.850 9.850 9.680 9.680 1,128 -0.01(-0.10%)
Jun 15, 2005 9.600 9.700 9.440 9.690 8,772 +0.36(+3.86%)
Jun 14, 2005 9.566 9.780 9.250 9.330 8,192 -0.47(-4.80%)
Jun 13, 2005 10.00 10.00 9.560 9.800 9,735 -0.13(-1.31%)
Jun 10, 2005 9.750 10.01 9.410 9.930 21,480 +0.25(+2.58%)
Jun 09, 2005 9.850 9.850 9.200 9.680 15,470 -0.10(-1.02%)
Jun 08, 2005 9.600 9.780 9.500 9.780 20,933 +0.20(+2.09%)
Jun 07, 2005 9.580 9.580 9.520 9.580 3,475 +0.08(+0.84%)
Jun 06, 2005 9.450 9.500 9.230 9.500 7,702 +0.22(+2.37%)
Jun 03, 2005 9.450 9.500 9.110 9.280 13,465 -0.17(-1.80%)
Jun 02, 2005 9.500 9.500 9.411 9.450 7,150 -0.02(-0.21%)
Jun 01, 2005 9.250 9.750 9.200 9.470 13,947 +0.17(+1.83%)
May 31, 2005 9.380 9.380 9.210 9.300 3,440 -0.07(-0.74%)
May 27, 2005 9.700 9.700 9.210 9.369 12,741 -0.05(-0.54%)
May 26, 2005 9.445 9.580 9.400 9.420 12,167 -0.03(-0.32%)
May 25, 2005 9.350 9.450 9.250 9.450 15,243 +0.22(+2.38%)
May 24, 2005 8.890 9.250 8.660 9.230 17,200 +0.24(+2.67%)
May 23, 2005 9.000 9.050 8.530 8.990 15,129 +0.47(+5.53%)
May 20, 2005 8.340 8.519 8.214 8.519 5,833 +0.19(+2.27%)
May 19, 2005 8.140 8.450 8.140 8.330 4,981 -0.04(-0.48%)
May 18, 2005 8.850 8.850 8.210 8.370 2,300 -0.03(-0.36%)
May 17, 2005 8.340 8.600 8.140 8.400 12,542 -0.11(-1.30%)
May 16, 2005 8.350 8.680 8.160 8.511 9,098 -0.24(-2.73%)
May 13, 2005 8.460 8.750 7.750 8.750 28,673 -0.04(-0.46%)
May 12, 2005 8.602 8.850 8.602 8.790 10,915 +0.04(+0.46%)
May 11, 2005 8.600 8.970 8.600 8.750 15,100 +0.08(+0.92%)
May 10, 2005 9.140 9.140 8.670 8.670 11,811 -0.07(-0.78%)
May 09, 2005 9.000 9.150 8.650 8.738 36,441 -0.24(-2.69%)
May 06, 2005 8.650 9.000 8.272 8.980 26,616 +0.54(+6.40%)
May 05, 2005 8.110 8.500 8.100 8.440 7,640 +0.23(+2.80%)
May 04, 2005 8.250 8.408 8.210 8.210 1,910 +0.21(+2.63%)
May 03, 2005 8.300 8.300 7.870 8.000 15,020 -0.30(-3.61%)
May 02, 2005 7.970 8.480 7.670 8.300 23,005 -0.01(-0.12%)
Apr 29, 2005 7.841 8.460 7.841 8.310 10,798 +0.29(+3.63%)
Apr 28, 2005 7.540 8.370 7.540 8.019 9,516 +0.19(+2.41%)
Apr 27, 2005 8.500 8.500 7.800 7.830 14,938 -0.45(-5.43%)
Apr 26, 2005 8.280 8.400 7.560 8.280 45,830 +0.15(+1.85%)
Apr 25, 2005 7.050 8.600 7.050 8.130 55,134 +1.07(+15.16%)
Apr 22, 2005 7.120 7.500 7.050 7.060 9,219 -0.14(-1.96%)
Apr 21, 2005 7.000 7.251 7.000 7.201 7,062 -0.05(-0.68%)
Apr 20, 2005 7.230 7.450 6.960 7.250 3,101 +0.38(+5.53%)
Apr 19, 2005 7.420 7.630 6.750 6.870 8,200 -0.20(-2.83%)
Apr 18, 2005 6.850 7.330 6.400 7.070 16,730 -0.03(-0.42%)
Apr 15, 2005 7.320 7.320 6.600 7.100 14,862 -0.10(-1.38%)
Apr 14, 2005 7.150 7.560 7.090 7.199 12,904 -0.03(-0.43%)
Apr 13, 2005 7.280 7.420 7.200 7.230 3,588 +0.08(+1.12%)
Apr 12, 2005 7.210 7.220 7.100 7.150 4,361 -0.05(-0.69%)
Apr 11, 2005 7.100 7.670 7.020 7.200 22,454 +0.02(+0.28%)
Apr 08, 2005 7.250 7.740 7.050 7.180 42,997 +0.06(+0.84%)
Apr 07, 2005 7.190 8.260 6.950 7.120 149,579 +0.00(+0.00%)
Apr 06, 2005 7.040 7.170 6.930 7.120 22,806 +0.08(+1.14%)
Apr 05, 2005 6.670 7.150 6.670 7.040 12,181 +0.45(+6.76%)
Apr 04, 2005 7.230 7.230 6.500 6.594 1,084 -0.59(-8.16%)
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.