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 (%)
Jul 31, 2008 5.069 5.069 5.069 5.069 550 +0.07(+1.38%)
Jul 30, 2008 4.950 5.030 4.940 5.000 5,600 -0.03(-0.59%)
Jul 29, 2008 5.030 5.030 4.530 5.030 2,370 +0.53(+11.78%)
Jul 28, 2008 4.880 4.880 4.500 4.500 920 -0.38(-7.79%)
Jul 25, 2008 4.550 4.880 4.500 4.880 800 +0.26(+5.63%)
Jul 24, 2008 4.620 4.620 4.620 4.620 0 +0.00(+0.00%)
Jul 23, 2008 4.660 4.980 4.500 4.620 2,100 -0.13(-2.74%)
Jul 22, 2008 4.800 4.800 4.750 4.750 1,430 -0.05(-1.04%)
Jul 21, 2008 4.850 4.850 4.800 4.800 400 -0.15(-3.03%)
Jul 18, 2008 5.770 5.770 4.800 4.950 6,811 -0.81(-14.06%)
Jul 17, 2008 5.900 6.030 5.760 5.760 800 +0.11(+1.95%)
Jul 16, 2008 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jul 15, 2008 5.650 5.650 5.650 5.650 200 -0.01(-0.18%)
Jul 14, 2008 5.680 5.950 5.660 5.660 1,133 -0.14(-2.41%)
Jul 11, 2008 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
Jul 10, 2008 5.790 5.800 5.790 5.800 1,100 +0.05(+0.87%)
Jul 09, 2008 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Jul 08, 2008 5.600 5.750 5.600 5.750 1,602 +0.13(+2.31%)
Jul 07, 2008 5.850 5.850 5.540 5.620 4,970 -0.37(-6.18%)
Jul 04, 2008 5.990 5.990 5.990 5.990 0 +0.00(+0.00%)
Jul 03, 2008 5.990 5.990 5.990 5.990 0 +0.00(+0.00%)
Jul 02, 2008 5.990 5.990 5.990 5.990 0 +0.00(+0.00%)
Jul 01, 2008 6.000 6.000 5.850 5.990 2,030 -0.01(-0.17%)
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%)
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.