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, 2019 2.140 2.180 2.090 2.090 10,122 -0.16(-7.11%)
Jul 30, 2019 2.150 2.250 2.130 2.250 669 +0.13(+6.13%)
Jul 29, 2019 2.150 2.260 2.120 2.120 1,098 -0.03(-1.40%)
Jul 26, 2019 2.260 2.260 2.150 2.150 700 -0.07(-3.11%)
Jul 25, 2019 2.172 2.270 2.172 2.219 6,369 +0.10(+4.67%)
Jul 24, 2019 2.120 2.120 2.120 160 +0.00(+0.00%)
Jul 23, 2019 2.179 2.189 2.120 2.120 701 -0.05(-2.26%)
Jul 22, 2019 2.150 2.220 2.100 2.169 6,525 +0.13(+6.52%)
Jul 19, 2019 2.036 2.036 2.036 4 +0.00(+0.00%)
Jul 18, 2019 2.090 2.160 2.036 2.036 10,282 -0.10(-4.85%)
Jul 17, 2019 2.140 2.140 2.140 146 +0.00(+0.00%)
Jul 16, 2019 2.152 2.152 2.080 2.140 13,725 -0.03(-1.49%)
Jul 15, 2019 2.172 2.172 2.172 2.172 139 +0.02(+1.04%)
Jul 12, 2019 2.220 2.220 2.150 2.150 1,500 -0.07(-3.15%)
Jul 11, 2019 2.210 2.220 2.200 2.220 727 +0.02(+0.91%)
Jul 10, 2019 2.204 2.235 2.200 2.200 2,510 -0.05(-2.35%)
Jul 09, 2019 2.253 2.253 2.253 2 +0.00(+0.00%)
Jul 08, 2019 2.280 2.280 2.253 2.253 303 +0.02(+1.03%)
Jul 05, 2019 2.240 2.240 2.177 2.230 500 +0.07(+3.24%)
Jul 03, 2019 2.110 2.160 2.050 2.160 1,900 +0.04(+1.89%)
Jul 02, 2019 2.320 2.320 2.120 2.120 35,294 -0.13(-5.78%)
Jul 01, 2019 2.300 2.309 2.250 2.250 7,954 +0.00(+0.00%)
Jun 28, 2019 2.333 2.333 2.250 2.250 5,800 -0.01(-0.37%)
Jun 27, 2019 2.230 2.313 2.230 2.258 28,531 -0.02(-0.76%)
Jun 26, 2019 2.216 2.330 2.201 2.276 36,950 +0.04(+1.58%)
Jun 25, 2019 2.186 2.240 2.186 2.240 3,105 +0.04(+1.96%)
Jun 24, 2019 2.150 2.197 2.150 2.197 1,000 +0.05(+2.18%)
Jun 21, 2019 2.160 2.200 2.150 2.150 6,300 -0.05(-2.27%)
Jun 20, 2019 2.240 2.241 2.178 2.200 40,390 -0.04(-1.79%)
Jun 19, 2019 2.200 2.240 2.200 2.240 1,001 +0.06(+2.75%)
Jun 18, 2019 2.243 2.243 2.166 2.180 35,377 -0.02(-0.91%)
Jun 17, 2019 2.230 2.250 2.177 2.200 48,146 +0.00(+0.00%)
Jun 14, 2019 2.200 2.220 2.150 2.200 6,200 -0.01(-0.57%)
Jun 12, 2019 2.213 2.213 2.213 0 -0.03(-1.22%)
Jun 11, 2019 2.190 2.240 2.169 2.240 11,675 +0.04(+1.82%)
Jun 10, 2019 2.239 2.246 2.180 2.200 19,109 +0.00(+0.00%)
Jun 07, 2019 2.200 2.200 2.200 2.200 600 -0.04(-1.78%)
Jun 06, 2019 2.234 2.240 2.234 2.240 5,070 +0.00(+0.04%)
Jun 04, 2019 2.239 2.239 2.239 0 -0.00(-0.04%)
Jun 03, 2019 2.207 2.240 2.207 2.240 254 +0.00(+0.00%)
May 31, 2019 2.239 2.247 2.160 2.240 2,000 -0.01(-0.44%)
May 30, 2019 2.250 2.250 2.250 14 +0.00(+0.00%)
May 29, 2019 2.250 2.250 2.250 2.250 1,223 +0.00(+0.00%)
May 28, 2019 2.250 2.250 2.250 2.250 4,533 +0.01(+0.45%)
May 24, 2019 2.240 2.240 2.240 25 +0.00(+0.00%)
May 23, 2019 2.240 2.240 2.240 2 +0.00(+0.00%)
May 22, 2019 2.240 2.240 2.240 2.240 418 +0.02(+1.08%)
May 21, 2019 2.207 2.240 2.207 2.216 2,707 +0.04(+1.65%)
May 20, 2019 2.160 2.240 2.160 2.180 4,135 +0.02(+0.93%)
May 17, 2019 2.187 2.187 2.160 2.160 2,900 -0.08(-3.57%)
May 16, 2019 2.171 2.240 2.170 2.240 3,906 +0.04(+1.82%)
May 15, 2019 2.210 2.210 2.180 2.200 10,307 -0.05(-2.22%)
May 14, 2019 2.250 2.250 2.250 2.250 226 +0.04(+1.58%)
May 13, 2019 2.200 2.280 2.200 2.215 5,424 -0.07(-3.23%)
May 10, 2019 2.200 2.340 2.200 2.289 23,700 +0.08(+3.44%)
May 09, 2019 2.210 2.220 2.200 2.213 3,804 -0.02(-0.78%)
May 08, 2019 2.273 2.273 2.230 2.230 43,943 -0.03(-1.33%)
May 07, 2019 2.260 2.260 2.260 6 +0.00(+0.00%)
May 06, 2019 2.370 2.370 2.260 2.260 1,599 -0.03(-1.31%)
May 03, 2019 2.370 2.370 2.270 2.290 1,600 -0.03(-1.37%)
May 02, 2019 2.260 2.322 2.260 2.322 10,842 +0.04(+1.83%)
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.