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, 2012 3.600 3.600 3.600 3.600 1,600 +0.09(+2.56%)
Jul 25, 2012 3.510 3.510 3.510 3.510 1,300 -0.16(-4.36%)
Jul 23, 2012 3.670 3.670 3.670 3.670 300 -0.08(-2.13%)
Jul 17, 2012 3.750 3.750 3.750 3.750 500 +0.15(+4.17%)
Jul 16, 2012 3.800 3.840 3.600 3.600 8,300 +0.00(+0.00%)
Jul 12, 2012 3.520 3.600 3.600 3.600 5,700 +0.04(+1.12%)
Jul 11, 2012 3.440 3.560 3.250 3.560 6,481 +0.11(+3.19%)
Jul 09, 2012 3.260 3.450 3.450 3.450 5,400 +0.01(+0.29%)
Jul 06, 2012 3.440 3.440 3.440 3.440 100 -0.01(-0.29%)
Jul 05, 2012 3.590 3.590 3.230 3.450 22,841 -0.10(-2.82%)
Jul 02, 2012 3.550 3.550 3.550 3.550 0 +0.20(+5.97%)
Jun 29, 2012 3.550 3.640 3.350 3.350 1,200 -0.19(-5.37%)
Jun 28, 2012 3.670 3.670 3.540 3.540 1,200 -0.18(-4.84%)
Jun 27, 2012 3.630 3.720 3.630 3.720 557 +0.07(+1.92%)
Jun 21, 2012 3.580 3.650 3.650 3.650 3,900 +0.25(+7.35%)
Jun 20, 2012 3.400 3.650 3.400 3.400 3,900 -0.20(-5.56%)
Jun 18, 2012 3.600 3.600 3.600 3.600 0 +0.19(+5.57%)
Jun 15, 2012 3.410 3.410 3.410 3.410 100 -0.22(-6.06%)
Jun 14, 2012 3.540 3.630 3.540 3.630 200 +0.04(+1.11%)
Jun 13, 2012 3.530 3.630 3.380 3.590 3,100 +0.03(+0.84%)
Jun 12, 2012 3.540 3.560 3.470 3.560 816 -0.02(-0.56%)
Jun 11, 2012 3.360 3.600 3.330 3.580 195,600 +0.28(+8.48%)
Jun 08, 2012 3.330 3.330 3.300 3.300 300 -0.03(-0.90%)
Jun 07, 2012 3.360 3.360 3.270 3.330 2,500 -0.02(-0.60%)
Jun 06, 2012 3.350 3.370 3.350 3.350 1,399 +0.00(+0.00%)
Jun 05, 2012 3.350 3.350 3.350 3.350 2,327 +0.03(+0.90%)
Jun 04, 2012 3.320 3.320 3.320 3.320 365 +0.00(+0.00%)
Jun 01, 2012 3.620 3.620 3.280 3.320 1,152 -0.33(-9.04%)
May 31, 2012 3.450 3.650 3.450 3.650 4,100 +0.09(+2.53%)
May 29, 2012 3.560 3.560 3.560 3.560 0 +0.11(+3.19%)
May 25, 2012 3.470 3.470 3.380 3.450 2,081 -0.04(-1.15%)
May 24, 2012 3.300 3.490 3.270 3.490 2,404 -0.07(-1.97%)
May 23, 2012 3.560 3.560 3.560 3.560 200 -0.06(-1.66%)
May 22, 2012 3.500 3.630 3.451 3.620 2,400 +0.22(+6.47%)
May 21, 2012 3.630 3.630 3.400 3.400 3,562 -0.25(-6.85%)
May 18, 2012 3.240 3.650 3.240 3.650 3,000 +0.31(+9.28%)
May 16, 2012 3.370 3.340 3.340 3.340 1,000 -0.03(-0.89%)
May 15, 2012 3.370 3.370 3.370 3.370 100 -0.08(-2.32%)
May 14, 2012 3.520 3.520 3.450 3.450 400 -0.10(-2.82%)
May 11, 2012 3.460 3.600 3.460 3.550 6,440 -0.00(-0.00%)
May 10, 2012 3.500 3.600 3.500 3.550 7,872 +0.06(+1.72%)
May 09, 2012 3.450 3.500 3.450 3.490 16,800 +0.16(+4.80%)
May 08, 2012 3.450 3.470 3.330 3.330 1,990 -0.14(-4.03%)
May 07, 2012 3.560 3.560 3.470 3.470 738 -0.12(-3.34%)
May 04, 2012 3.500 3.590 3.500 3.590 6,200 +0.09(+2.57%)
May 03, 2012 3.450 3.500 3.450 3.500 656 +0.20(+6.06%)
May 02, 2012 3.460 3.460 3.300 3.300 1,300 -0.21(-5.98%)
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.