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, 2014 2.680 2.700 2.650 2.700 10,300 -0.14(-4.93%)
Jul 30, 2014 2.720 2.840 2.650 2.840 12,389 +0.08(+2.90%)
Jul 29, 2014 2.650 2.770 2.650 2.760 17,200 +0.08(+2.99%)
Jul 28, 2014 2.650 2.800 2.650 2.680 77,510 -0.02(-0.74%)
Jul 25, 2014 2.680 2.710 2.680 2.700 9,300 -0.01(-0.37%)
Jul 24, 2014 2.620 2.750 2.620 2.710 21,362 +0.06(+2.26%)
Jul 23, 2014 2.690 2.800 2.620 2.650 110,678 -0.13(-4.68%)
Jul 22, 2014 2.720 2.780 2.700 2.780 33,442 -0.02(-0.71%)
Jul 21, 2014 2.720 2.800 2.700 2.800 25,759 +0.08(+2.94%)
Jul 18, 2014 2.720 2.720 2.720 2.720 502 -0.15(-5.23%)
Jul 16, 2014 2.790 2.870 2.870 2.870 1,100 +0.07(+2.50%)
Jul 15, 2014 2.850 2.940 2.750 2.800 27,251 -0.10(-3.45%)
Jul 14, 2014 2.750 2.940 2.750 2.900 8,833 +0.05(+1.75%)
Jul 11, 2014 2.790 2.885 2.790 2.850 3,827 +0.05(+1.79%)
Jul 10, 2014 2.870 2.870 2.710 2.800 21,647 -0.08(-2.78%)
Jul 09, 2014 2.810 2.880 2.810 2.880 5,935 +0.07(+2.49%)
Jul 08, 2014 2.870 2.900 2.810 2.810 1,451 -0.01(-0.35%)
Jul 07, 2014 2.870 2.900 2.820 2.820 1,600 -0.01(-0.38%)
Jul 02, 2014 2.810 2.831 2.831 2.831 200 +0.03(+1.10%)
Jun 30, 2014 2.800 2.800 2.800 2.800 14,000 -0.15(-5.08%)
Jun 27, 2014 2.950 2.950 2.900 2.950 4,000 +0.20(+7.27%)
Jun 26, 2014 2.800 2.800 2.750 2.750 2,413 +0.01(+0.36%)
Jun 25, 2014 2.750 2.762 2.740 2.740 4,535 -0.01(-0.37%)
Jun 24, 2014 2.750 2.750 2.750 2.750 505 +0.00(+0.01%)
Jun 23, 2014 2.950 2.950 2.750 2.750 2,711 -0.00(-0.01%)
Jun 19, 2014 2.800 2.750 2.750 2.750 39 -0.02(-0.72%)
Jun 18, 2014 2.770 2.770 2.770 2.770 644 -0.03(-1.07%)
Jun 17, 2014 2.850 2.850 2.800 2.800 5,753 +0.03(+1.08%)
Jun 16, 2014 2.770 2.770 2.770 2.770 1,177 +0.02(+0.73%)
Jun 13, 2014 2.720 2.750 2.720 2.750 1,951 +0.03(+1.10%)
Jun 11, 2014 2.730 2.720 2.720 2.720 800 -0.01(-0.37%)
Jun 10, 2014 2.710 2.730 2.710 2.730 832 +0.03(+1.11%)
Jun 03, 2014 2.700 2.700 2.700 2.700 0 -0.15(-5.26%)
May 27, 2014 2.850 2.850 2.850 2.850 0 -0.05(-1.72%)
May 23, 2014 2.830 2.900 2.900 2.900 11,600 -0.02(-0.68%)
May 22, 2014 2.720 2.920 2.720 2.920 2,701 +0.14(+5.01%)
May 21, 2014 2.640 2.920 2.640 2.780 3,958 +0.08(+2.98%)
May 20, 2014 2.700 2.700 2.700 2.700 100 +0.05(+1.89%)
May 14, 2014 2.700 2.650 2.650 2.650 66 -0.25(-8.62%)
May 12, 2014 2.900 2.900 2.900 2.900 4,000 +0.16(+5.84%)
May 09, 2014 2.770 2.770 2.727 2.740 2,050 -0.05(-1.79%)
May 08, 2014 2.740 2.810 2.740 2.790 901 +0.04(+1.45%)
May 07, 2014 2.750 2.760 2.750 2.750 3,602 +0.00(+0.00%)
May 05, 2014 2.750 2.750 2.750 2.750 200 +0.00(+0.00%)
May 02, 2014 2.800 2.810 2.750 2.750 4,333 -0.10(-3.51%)
Apr 30, 2014 2.850 2.850 2.850 2.850 0 +0.06(+2.15%)
Apr 29, 2014 2.800 2.800 2.790 2.790 300 +0.02(+0.72%)
Apr 28, 2014 2.750 2.880 2.750 2.770 1,950 -0.09(-3.15%)
Apr 25, 2014 2.790 2.870 2.790 2.860 3,665 -0.04(-1.38%)
Apr 24, 2014 2.910 2.910 2.900 2.900 200 +0.00(+0.00%)
Apr 23, 2014 2.860 3.357 2.850 2.900 6,434 +0.01(+0.35%)
Apr 22, 2014 2.890 2.890 2.890 2.890 100 +0.02(+0.70%)
Apr 21, 2014 2.870 2.870 2.870 2.870 199 -0.10(-3.37%)
Apr 17, 2014 3.500 2.970 2.970 2.970 11,000 -0.06(-1.98%)
Apr 16, 2014 2.940 3.030 2.890 3.030 6,920 +0.08(+2.71%)
Apr 14, 2014 2.750 2.950 2.950 2.950 1,300 +0.15(+5.36%)
Apr 11, 2014 2.800 2.800 2.730 2.800 5,769 +0.00(+0.00%)
Apr 10, 2014 2.800 2.800 2.800 2.800 1,000 +0.04(+1.45%)
Apr 07, 2014 2.760 2.760 2.760 2.760 21 -0.01(-0.36%)
Apr 04, 2014 2.770 2.770 2.770 2.770 100 +0.05(+1.84%)
Apr 02, 2014 2.900 2.720 2.720 2.720 2,200 -0.23(-7.80%)
Mar 31, 2014 2.950 2.950 2.950 2.950 73 +0.00(+0.00%)
Mar 28, 2014 2.950 2.950 2.950 2.950 5,100 +0.00(+0.00%)
Mar 27, 2014 2.880 3.030 2.880 2.950 1,849 -0.07(-2.32%)
Mar 26, 2014 2.960 3.310 2.870 3.020 10,988 +0.27(+9.82%)
Mar 24, 2014 2.750 2.750 2.750 2.750 139 -0.05(-1.79%)
Mar 18, 2014 2.800 2.800 2.800 2.800 42 +0.04(+1.45%)
Mar 17, 2014 2.800 2.800 2.750 2.760 466 -0.14(-4.83%)
Mar 14, 2014 2.714 2.950 2.714 2.900 2,300 -0.05(-1.69%)
Mar 12, 2014 2.950 2.950 2.950 2.950 246 +0.05(+1.72%)
Mar 11, 2014 2.950 2.950 2.850 2.900 400 -0.07(-2.36%)
Mar 10, 2014 2.840 3.060 2.840 2.970 6,811 +0.21(+7.61%)
Mar 07, 2014 2.760 2.760 2.760 2.760 100 -0.05(-1.72%)
Mar 06, 2014 2.720 2.810 2.720 2.808 8,036 +0.16(+5.98%)
Mar 04, 2014 2.620 2.650 2.650 2.650 28,800 -0.05(-1.85%)
Feb 27, 2014 2.600 2.700 2.700 2.700 18 +0.05(+1.89%)
Feb 25, 2014 2.650 2.650 2.650 2.650 0 +0.10(+3.92%)
Feb 24, 2014 2.570 2.580 2.530 2.550 2,800 +0.02(+0.79%)
Feb 21, 2014 2.530 2.530 2.530 2.530 685 +0.00(+0.00%)
Feb 20, 2014 2.601 2.601 2.510 2.530 8,200 -0.11(-4.17%)
Feb 19, 2014 2.550 2.640 2.550 2.640 4,393 +0.09(+3.53%)
Feb 18, 2014 2.550 2.550 2.550 2.550 3,200 +0.00(+0.00%)
Feb 14, 2014 2.550 2.550 2.550 2.550 3,200 -0.05(-1.92%)
Feb 13, 2014 2.600 2.600 2.600 2.600 2,566 +0.00(+0.00%)
Feb 12, 2014 2.550 2.600 2.550 2.600 2,700 +0.05(+1.96%)
Feb 11, 2014 2.511 2.550 2.510 2.550 12,766 +0.03(+1.19%)
Feb 10, 2014 2.520 2.521 2.520 2.520 4,041 +0.01(+0.44%)
Feb 07, 2014 2.500 2.509 2.500 2.509 600 -0.01(-0.44%)
Feb 05, 2014 2.520 2.520 2.520 2.520 4,200 -0.02(-0.79%)
Feb 04, 2014 2.540 2.540 2.540 2.540 333 -0.00(-0.00%)
Jan 31, 2014 2.540 2.540 2.540 2.540 500 -0.08(-3.05%)
Jan 30, 2014 2.620 2.630 2.550 2.620 8,971 +0.00(+0.00%)
Jan 29, 2014 2.541 2.620 2.540 2.620 6,424 +0.11(+4.38%)
Jan 28, 2014 2.560 2.560 2.510 2.510 964 -0.04(-1.57%)
Jan 24, 2014 2.550 2.550 2.550 2.550 1,000 +0.01(+0.39%)
Jan 23, 2014 2.630 2.630 2.540 2.540 432 -0.00(-0.00%)
Jan 22, 2014 2.580 2.580 2.540 2.540 1,343 -0.06(-2.30%)
Jan 21, 2014 2.530 2.600 2.530 2.600 12,187 +0.07(+2.77%)
Jan 17, 2014 2.530 2.530 2.530 2.530 11,900 +0.00(+0.00%)
Jan 16, 2014 2.542 2.542 2.520 2.530 700 -0.02(-0.78%)
Jan 14, 2014 2.550 2.550 2.550 2.550 0 -0.05(-1.92%)
Jan 13, 2014 2.500 2.600 2.500 2.600 5,310 +0.07(+2.77%)
Jan 10, 2014 2.540 2.540 2.520 2.530 13,800 -0.02(-0.78%)
Jan 09, 2014 2.560 2.560 2.550 2.550 2,030 -0.01(-0.39%)
Jan 08, 2014 2.650 2.650 2.550 2.560 7,525 -0.10(-3.76%)
Jan 07, 2014 2.660 2.660 2.580 2.660 1,362 +0.09(+3.50%)
Jan 06, 2014 2.570 2.571 2.560 2.570 5,281 -0.09(-3.38%)
Jan 03, 2014 2.660 2.670 2.660 2.660 900 +0.01(+0.38%)
Jan 02, 2014 2.650 2.650 2.650 2.650 4,433 +0.09(+3.58%)
Dec 31, 2013 2.580 2.558 2.558 2.558 2,000 -0.00(-0.06%)
Dec 30, 2013 2.570 2.570 2.560 2.560 1,741 -0.01(-0.39%)
Dec 27, 2013 2.650 2.660 2.570 2.570 2,141 +0.01(+0.39%)
Dec 26, 2013 2.550 2.560 2.550 2.560 266 -0.09(-3.40%)
Dec 24, 2013 2.550 2.650 2.550 2.650 341 +0.10(+3.92%)
Dec 23, 2013 2.540 2.650 2.540 2.550 14,192 -0.03(-1.16%)
Dec 20, 2013 2.550 2.580 2.530 2.580 10,731 -0.02(-0.77%)
Dec 19, 2013 2.530 2.600 2.530 2.600 717 +0.07(+2.77%)
Dec 18, 2013 2.530 2.541 2.530 2.530 907 -0.06(-2.32%)
Dec 17, 2013 2.590 2.610 2.590 2.590 5,612 +0.06(+2.37%)
Dec 16, 2013 2.520 2.610 2.520 2.530 31,672 +0.01(+0.40%)
Dec 13, 2013 2.540 2.560 2.520 2.520 8,800 -0.02(-0.79%)
Dec 12, 2013 2.540 2.540 2.530 2.540 505 -0.02(-0.66%)
Dec 10, 2013 2.557 2.557 2.557 2.557 0 +0.04(+1.47%)
Dec 06, 2013 2.650 2.520 2.520 2.520 4,000 -0.16(-5.97%)
Dec 05, 2013 2.540 2.680 2.540 2.680 0 +0.14(+5.50%)
Dec 04, 2013 2.560 2.560 2.540 2.540 0 -0.01(-0.39%)
Dec 03, 2013 2.550 2.550 2.550 2.550 0 -0.03(-1.17%)
Dec 02, 2013 2.580 2.580 2.530 2.580 0 -0.05(-1.90%)
Nov 26, 2013 2.700 2.630 2.630 2.630 700 -0.07(-2.59%)
Nov 21, 2013 2.530 2.700 2.700 2.700 3,800 +0.03(+1.13%)
Nov 19, 2013 2.670 2.670 2.670 2.670 600 +0.08(+3.08%)
Nov 14, 2013 2.670 2.590 2.590 2.590 700 -0.01(-0.38%)
Nov 12, 2013 2.550 2.600 2.550 2.600 0 +0.00(+0.00%)
Nov 07, 2013 2.580 2.600 2.600 2.600 1,200 +0.00(+0.00%)
Nov 06, 2013 2.500 2.600 2.500 2.600 0 +0.06(+2.36%)
Nov 05, 2013 2.540 2.550 2.540 2.540 0 -0.09(-3.42%)
Nov 04, 2013 2.600 2.630 2.600 2.630 0 +0.03(+1.15%)
Nov 01, 2013 2.590 2.600 2.590 2.600 0 +0.06(+2.36%)
Oct 31, 2013 2.550 2.550 2.500 2.540 0 -0.01(-0.40%)
Oct 30, 2013 2.589 2.590 2.550 2.550 0 -0.04(-1.54%)
Oct 29, 2013 2.550 2.590 2.550 2.590 0 +0.04(+1.57%)
Oct 28, 2013 2.550 2.550 2.550 2.550 0 -0.03(-1.16%)
Oct 25, 2013 2.550 2.580 2.550 2.580 0 +0.03(+1.18%)
Oct 23, 2013 2.550 2.550 2.550 2.550 500 +0.00(+0.00%)
Oct 22, 2013 2.550 2.551 2.550 2.550 0 -0.01(-0.39%)
Oct 21, 2013 2.620 2.620 2.550 2.560 0 -0.06(-2.29%)
Oct 18, 2013 2.550 2.620 2.550 2.620 1,500 +0.07(+2.74%)
Oct 17, 2013 2.550 2.550 2.550 2.550 0 -0.09(-3.41%)
Oct 16, 2013 2.550 2.640 2.550 2.640 0 +0.09(+3.53%)
Oct 15, 2013 2.531 2.550 2.520 2.550 0 +0.03(+1.19%)
Oct 14, 2013 2.530 2.530 2.520 2.520 0 -0.03(-1.18%)
Oct 11, 2013 2.560 2.560 2.540 2.550 0 +0.00(+0.00%)
Oct 10, 2013 2.600 2.600 2.550 2.550 0 -0.08(-3.04%)
Oct 09, 2013 2.630 2.630 2.630 2.630 0 +0.00(+0.00%)
Oct 08, 2013 2.580 2.630 2.550 2.630 0 +0.05(+1.94%)
Oct 07, 2013 2.550 2.580 2.540 2.580 0 +0.05(+1.93%)
Oct 04, 2013 2.530 2.620 2.530 2.531 0 -0.09(-3.39%)
Oct 03, 2013 2.550 2.630 2.500 2.620 0 -0.01(-0.38%)
Oct 02, 2013 2.550 2.630 2.550 2.630 0 +0.07(+2.69%)
Oct 01, 2013 2.620 2.620 2.561 2.561 0 +0.04(+1.55%)
Sep 30, 2013 2.522 2.522 2.522 2.522 0 -0.09(-3.38%)
Sep 27, 2013 2.530 2.620 2.530 2.610 0 +0.06(+2.36%)
Sep 24, 2013 2.470 2.550 2.550 2.550 8,300 +0.01(+0.39%)
Sep 23, 2013 2.540 2.540 2.540 2.540 0 +0.01(+0.39%)
Sep 20, 2013 2.500 2.590 2.430 2.530 0 +0.04(+1.61%)
Sep 19, 2013 2.420 2.490 2.420 2.490 0 +0.00(+0.04%)
Sep 18, 2013 2.460 2.490 2.445 2.489 0 +0.02(+0.99%)
Sep 17, 2013 2.500 2.500 2.400 2.465 0 -0.23(-8.38%)
Sep 16, 2013 2.460 2.700 2.460 2.690 0 +0.25(+10.25%)
Sep 13, 2013 2.440 2.460 2.400 2.440 0 +0.00(+0.00%)
Sep 12, 2013 2.460 2.460 2.430 2.440 0 -0.03(-1.22%)
Sep 11, 2013 2.590 2.590 2.470 2.470 0 -0.07(-2.76%)
Sep 10, 2013 2.580 2.640 2.540 2.540 0 -0.06(-2.31%)
Sep 09, 2013 2.580 2.600 2.580 2.600 0 +0.05(+1.96%)
Sep 06, 2013 2.550 2.550 2.550 2.550 0 -0.05(-1.92%)
Sep 05, 2013 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Sep 04, 2013 2.500 2.600 2.500 2.600 0 +0.09(+3.59%)
Sep 03, 2013 2.510 2.510 2.500 2.510 0 +0.00(+0.00%)
Aug 30, 2013 2.510 2.510 2.510 2.510 0 -0.11(-4.19%)
Aug 29, 2013 2.510 2.630 2.510 2.620 0 +0.02(+0.77%)
Aug 28, 2013 2.550 2.600 2.550 2.600 0 +0.06(+2.36%)
Aug 27, 2013 2.550 2.640 2.540 2.540 0 -0.02(-0.78%)
Aug 26, 2013 2.600 2.610 2.560 2.560 0 -0.04(-1.58%)
Aug 23, 2013 2.600 2.601 2.600 2.601 0 -0.10(-3.67%)
Aug 22, 2013 2.600 2.701 2.600 2.700 0 +0.10(+3.85%)
Aug 21, 2013 2.600 2.610 2.600 2.600 0 +0.05(+1.96%)
Aug 20, 2013 2.620 2.740 2.531 2.550 0 -0.17(-6.25%)
Aug 19, 2013 2.710 2.730 2.700 2.720 0 +0.09(+3.42%)
Aug 16, 2013 2.620 2.630 2.620 2.630 0 +0.01(+0.38%)
Aug 15, 2013 2.620 2.620 2.620 2.620 6,300 -0.01(-0.38%)
Aug 14, 2013 2.630 2.630 2.630 2.630 0 -0.09(-3.34%)
Aug 13, 2013 2.750 2.750 2.690 2.721 2,990 +0.05(+1.91%)
Aug 12, 2013 2.680 2.680 2.670 2.670 240 -0.06(-2.20%)
Aug 09, 2013 2.650 2.740 2.601 2.730 6,800 +0.00(+0.00%)
Aug 07, 2013 2.660 2.730 2.730 2.730 2,400 +0.08(+3.02%)
Aug 02, 2013 2.650 2.650 2.650 2.650 100 -0.07(-2.57%)
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.