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 29, 2007 9.400 9.630 9.390 9.460 13,478 +0.09(+0.96%)
Jun 28, 2007 9.300 9.629 9.300 9.370 21,183 -0.28(-2.90%)
Jun 27, 2007 9.650 9.950 9.420 9.650 32,443 +0.15(+1.58%)
Jun 26, 2007 9.640 10.17 9.430 9.500 39,119 -0.09(-0.97%)
Jun 25, 2007 8.860 9.630 8.860 9.593 85,100 +0.75(+8.51%)
Jun 22, 2007 8.560 8.860 8.560 8.840 7,153 +0.33(+3.88%)
Jun 21, 2007 8.670 8.670 8.470 8.510 11,514 -0.27(-3.08%)
Jun 20, 2007 8.650 8.810 8.440 8.780 16,300 +0.14(+1.62%)
Jun 19, 2007 8.420 8.860 8.420 8.640 6,600 +0.14(+1.65%)
Jun 18, 2007 8.330 8.500 8.110 8.500 20,200 +0.17(+2.04%)
Jun 15, 2007 8.340 8.340 8.110 8.330 5,000 +0.01(+0.12%)
Jun 14, 2007 8.380 8.410 8.160 8.320 6,100 +0.11(+1.34%)
Jun 13, 2007 8.200 8.390 7.891 8.210 13,700 +0.13(+1.61%)
Jun 12, 2007 8.660 8.706 7.880 8.080 28,700 -0.63(-7.23%)
Jun 11, 2007 8.800 8.880 8.400 8.710 21,955 -0.10(-1.14%)
Jun 08, 2007 8.930 8.930 8.030 8.810 23,202 -0.09(-1.01%)
Jun 07, 2007 8.850 8.930 8.420 8.900 21,881 +0.20(+2.30%)
Jun 06, 2007 8.150 8.990 8.130 8.700 39,917 +0.52(+6.36%)
Jun 05, 2007 8.140 8.180 8.000 8.180 43,691 +0.13(+1.61%)
Jun 04, 2007 7.890 8.050 7.880 8.050 15,308 +0.18(+2.29%)
Jun 01, 2007 7.830 7.880 7.760 7.870 2,300 +0.02(+0.20%)
May 31, 2007 7.880 7.880 7.740 7.854 10,949 +0.05(+0.69%)
May 30, 2007 7.900 7.910 7.720 7.800 8,275 -0.09(-1.14%)
May 29, 2007 7.730 7.900 7.700 7.890 12,064 +0.00(+0.00%)
May 25, 2007 7.780 7.900 7.770 7.890 1,800 -0.01(-0.13%)
May 24, 2007 7.762 7.920 7.762 7.900 1,740 -0.01(-0.13%)
May 23, 2007 7.950 7.980 7.520 7.910 21,305 +0.02(+0.25%)
May 22, 2007 7.917 7.940 7.880 7.890 4,150 +0.00(+0.00%)
May 21, 2007 7.850 8.000 7.832 7.890 5,394 +0.00(+0.00%)
May 18, 2007 7.980 7.980 7.850 7.890 3,651 +0.04(+0.51%)
May 17, 2007 8.000 8.040 7.810 7.850 11,200 -0.14(-1.75%)
May 16, 2007 7.890 8.020 7.810 7.990 2,900 +0.14(+1.78%)
May 15, 2007 7.850 7.970 7.670 7.850 5,820 -0.15(-1.88%)
May 14, 2007 7.840 8.100 7.840 8.000 8,020 +0.01(+0.13%)
May 11, 2007 7.810 8.060 7.660 7.990 30,460 +0.05(+0.63%)
May 10, 2007 7.690 7.990 7.690 7.940 12,031 +0.00(+0.00%)
May 09, 2007 7.950 8.000 7.635 7.940 14,680 +0.08(+1.02%)
May 08, 2007 8.100 8.100 7.760 7.860 15,450 -0.24(-2.96%)
May 07, 2007 8.090 8.160 8.050 8.100 11,219 +0.14(+1.76%)
May 04, 2007 7.930 8.100 7.516 7.960 25,067 +0.01(+0.13%)
May 03, 2007 7.920 8.050 7.800 7.950 6,478 +0.00(+0.00%)
May 02, 2007 8.000 8.150 7.800 7.950 20,291 -0.07(-0.87%)
May 01, 2007 8.080 8.150 7.910 8.020 7,451 +0.05(+0.63%)
Apr 30, 2007 8.074 8.100 7.900 7.970 6,813 -0.07(-0.87%)
Apr 27, 2007 7.798 8.100 7.798 8.040 3,915 -0.04(-0.50%)
Apr 26, 2007 8.156 8.156 7.990 8.080 4,091 -0.07(-0.86%)
Apr 25, 2007 7.990 8.150 7.950 8.150 7,000 +0.24(+3.03%)
Apr 24, 2007 8.060 8.060 7.870 7.910 4,092 -0.22(-2.68%)
Apr 23, 2007 8.000 8.140 7.950 8.128 10,462 +0.06(+0.72%)
Apr 20, 2007 8.130 8.140 8.010 8.070 2,773 +0.04(+0.50%)
Apr 19, 2007 7.950 8.090 7.950 8.030 5,639 +0.07(+0.87%)
Apr 18, 2007 7.920 8.100 7.920 7.960 3,333 -0.03(-0.38%)
Apr 17, 2007 7.900 8.030 7.900 7.990 10,230 +0.06(+0.76%)
Apr 16, 2007 7.980 8.020 7.780 7.930 15,595 +0.02(+0.25%)
Apr 13, 2007 7.910 8.000 7.740 7.910 5,733 -0.08(-1.00%)
Apr 12, 2007 7.990 8.030 7.800 7.990 10,342 +0.01(+0.13%)
Apr 11, 2007 7.880 8.030 7.740 7.980 13,550 +0.12(+1.53%)
Apr 10, 2007 7.978 8.030 7.792 7.860 31,063 +0.01(+0.12%)
Apr 09, 2007 7.630 7.990 7.630 7.850 29,830 +0.17(+2.21%)
Apr 05, 2007 7.570 7.690 7.510 7.680 4,630 +0.16(+2.17%)
Apr 04, 2007 7.620 7.720 7.500 7.517 2,293 -0.14(-1.87%)
Apr 03, 2007 7.900 7.900 7.500 7.660 10,327 -0.14(-1.79%)
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.