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 30, 2010 3.250 3.250 3.250 3.250 4,500 -0.26(-7.41%)
Jul 29, 2010 3.185 3.530 3.150 3.510 2,766 +0.37(+11.78%)
Jul 28, 2010 3.190 3.350 3.140 3.140 1,674 -0.13(-3.98%)
Jul 22, 2010 3.290 3.270 3.270 3.270 600 -0.01(-0.30%)
Jul 21, 2010 3.280 3.280 3.280 3.280 333 -0.02(-0.61%)
Jul 12, 2010 3.300 3.300 3.300 3.300 200 -0.11(-3.28%)
Jul 08, 2010 3.390 3.412 3.412 3.412 600 -0.15(-4.16%)
Jun 30, 2010 3.320 3.560 3.560 3.560 1,300 +0.06(+1.71%)
Jun 29, 2010 3.300 3.500 3.300 3.500 1,200 +0.19(+5.74%)
Jun 23, 2010 3.430 3.310 3.310 3.310 8,300 -0.10(-2.93%)
Jun 18, 2010 3.430 3.410 3.410 3.410 800 -0.07(-2.15%)
Jun 17, 2010 3.470 3.700 3.470 3.485 466 +0.02(+0.72%)
Jun 14, 2010 3.400 3.460 3.460 3.460 1,300 -0.11(-3.08%)
Jun 11, 2010 3.565 3.570 3.560 3.570 2,479 +0.00(+0.00%)
Jun 08, 2010 3.570 3.570 3.570 3.570 0 -0.08(-2.19%)
Jun 07, 2010 3.620 3.650 3.620 3.650 200 +0.07(+1.96%)
Jun 02, 2010 3.860 3.580 3.580 3.580 600 +0.06(+1.70%)
Jun 01, 2010 3.750 4.060 3.500 3.520 536 -0.53(-13.09%)
May 28, 2010 4.000 4.050 3.520 4.050 2,866 +0.05(+1.25%)
May 26, 2010 4.200 4.000 4.000 4.000 1,700 +0.12(+3.09%)
May 20, 2010 3.800 3.880 3.880 3.880 5,300 +0.04(+1.04%)
May 19, 2010 3.520 3.970 3.470 3.840 4,213 +0.37(+10.66%)
May 18, 2010 3.550 3.760 3.470 3.470 4,800 -0.09(-2.53%)
May 17, 2010 3.620 3.620 3.480 3.560 637 -0.13(-3.52%)
May 14, 2010 3.480 3.990 3.475 3.690 5,809 -0.11(-2.89%)
May 13, 2010 3.500 4.000 3.500 3.800 3,000 -0.28(-6.86%)
May 12, 2010 3.880 4.080 3.870 4.080 10,157 +0.61(+17.58%)
May 10, 2010 3.470 3.470 3.470 3.470 0 -0.03(-0.86%)
May 07, 2010 3.680 3.680 3.500 3.500 481 -0.34(-8.85%)
May 06, 2010 3.720 3.850 3.300 3.840 11,993 -0.06(-1.54%)
May 03, 2010 3.900 3.900 3.900 3.900 0 +0.10(+2.63%)
Apr 29, 2010 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Apr 28, 2010 3.800 3.800 3.800 3.800 687 -0.10(-2.56%)
Apr 26, 2010 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Apr 22, 2010 3.900 3.900 3.900 3.900 0 -0.10(-2.50%)
Apr 21, 2010 3.905 4.000 3.905 4.000 26,544 +0.15(+3.90%)
Apr 20, 2010 3.850 3.850 3.850 3.850 480 -0.05(-1.28%)
Apr 19, 2010 3.900 3.900 3.890 3.900 6,090 -0.02(-0.51%)
Apr 16, 2010 4.000 4.000 3.900 3.920 5,602 -0.08(-2.00%)
Apr 15, 2010 4.000 4.001 3.950 4.000 21,800 +0.00(+0.00%)
Apr 14, 2010 4.090 4.100 4.000 4.000 2,766 +0.09(+2.30%)
Apr 13, 2010 3.910 3.910 3.910 3.910 100 -0.09(-2.25%)
Apr 09, 2010 4.000 4.000 4.000 4.000 0 +0.18(+4.71%)
Apr 08, 2010 3.830 4.000 3.800 3.820 1,700 +0.02(+0.53%)
Apr 07, 2010 3.600 3.800 3.560 3.800 3,633 +0.18(+4.97%)
Apr 06, 2010 3.540 3.620 3.470 3.620 4,917 +0.09(+2.55%)
Apr 01, 2010 3.530 3.530 3.530 3.530 0 -0.12(-3.42%)
Mar 31, 2010 3.530 3.655 3.530 3.655 200 +0.15(+4.13%)
Mar 29, 2010 3.510 3.510 3.510 3.510 0 -0.04(-1.13%)
Mar 25, 2010 3.550 3.550 3.550 3.550 0 +0.01(+0.29%)
Mar 24, 2010 3.550 3.550 3.540 3.540 200 +0.04(+1.14%)
Mar 12, 2010 3.520 3.500 3.500 3.500 100 -0.10(-2.78%)
Mar 10, 2010 3.600 3.600 3.600 3.600 0 -0.09(-2.44%)
Mar 09, 2010 3.530 3.690 3.510 3.690 1,199 +0.17(+4.83%)
Mar 08, 2010 3.530 3.558 3.500 3.520 7,200 -0.03(-0.85%)
Mar 05, 2010 3.530 3.550 3.510 3.550 1,700 -0.16(-4.35%)
Mar 04, 2010 3.510 3.712 3.510 3.712 783 -0.04(-1.02%)
Mar 02, 2010 3.980 3.750 3.750 3.750 1,500 +0.26(+7.45%)
Mar 01, 2010 3.500 3.610 3.460 3.490 13,257 -0.41(-10.51%)
Feb 25, 2010 3.750 3.900 3.900 3.900 400 -0.10(-2.50%)
Feb 24, 2010 3.590 4.000 3.590 4.000 1,400 +0.45(+12.68%)
Feb 23, 2010 3.450 3.550 3.380 3.550 2,732 +0.10(+2.90%)
Feb 19, 2010 3.380 3.450 3.450 3.450 1,700 -0.10(-2.82%)
Feb 12, 2010 3.550 3.550 3.550 3.550 1,000 +0.05(+1.43%)
Feb 11, 2010 3.494 3.500 3.494 3.500 4,479 -0.02(-0.60%)
Feb 10, 2010 3.521 3.521 3.521 3.521 200 +0.14(+4.17%)
Feb 09, 2010 3.380 3.380 3.380 3.380 2,896 -0.17(-4.74%)
Jan 21, 2010 3.540 3.548 3.548 3.548 2,100 +0.02(+0.51%)
Jan 20, 2010 3.500 3.530 3.500 3.530 1,516 +0.04(+1.15%)
Jan 19, 2010 3.500 3.500 3.490 3.490 6,643 -0.05(-1.41%)
Jan 15, 2010 3.450 3.540 3.540 3.540 2,100 +0.09(+2.61%)
Jan 14, 2010 3.450 3.450 3.450 3.450 500 -0.09(-2.54%)
Jan 13, 2010 3.310 3.540 3.310 3.540 200 +0.16(+4.73%)
Jan 12, 2010 3.380 3.380 3.380 3.380 500 -0.00(-0.01%)
Jan 11, 2010 3.381 3.381 3.381 3.381 960 +0.00(+0.01%)
Jan 08, 2010 3.380 3.380 3.380 3.380 1,199 -0.16(-4.52%)
Jan 06, 2010 3.490 3.540 3.540 3.540 2,000 +0.04(+1.14%)
Dec 31, 2009 3.500 3.500 3.500 3.500 0 -0.00(-0.00%)
Dec 30, 2009 3.500 3.500 3.500 3.500 766 +0.12(+3.55%)
Dec 29, 2009 3.380 3.380 3.380 3.380 166 +0.00(+0.00%)
Dec 28, 2009 3.380 3.380 3.380 3.380 100 +0.01(+0.30%)
Dec 24, 2009 3.380 3.380 3.370 3.370 2,266 -0.01(-0.30%)
Dec 22, 2009 3.380 3.380 3.380 3.380 0 +0.00(+0.00%)
Dec 21, 2009 3.370 3.390 3.370 3.380 2,933 -0.00(-0.00%)
Dec 18, 2009 3.380 3.386 3.380 3.380 900 -0.02(-0.59%)
Dec 17, 2009 3.490 3.650 3.400 3.400 39,300 +0.02(+0.59%)
Dec 16, 2009 3.470 3.500 3.030 3.380 1,498 -0.12(-3.43%)
Dec 15, 2009 3.480 3.500 3.480 3.500 2,000 +0.01(+0.29%)
Dec 14, 2009 3.490 3.560 3.490 3.490 16,602 +0.11(+3.25%)
Dec 11, 2009 3.380 3.380 3.380 3.380 866 +0.00(+0.00%)
Dec 08, 2009 3.380 3.380 3.380 3.380 0 +0.00(+0.00%)
Dec 07, 2009 3.380 3.380 3.380 3.380 500 -0.02(-0.54%)
Dec 04, 2009 3.430 3.490 3.380 3.398 2,100 -0.09(-2.63%)
Dec 02, 2009 3.380 3.490 3.490 3.490 1,900 +0.11(+3.25%)
Dec 01, 2009 3.440 3.440 3.380 3.380 300 -0.12(-3.43%)
Nov 30, 2009 3.500 3.500 3.500 3.500 368 +0.01(+0.29%)
Nov 27, 2009 3.490 3.490 3.490 3.490 100 +0.11(+3.25%)
Nov 24, 2009 3.380 3.380 3.380 3.380 2,000 -0.03(-0.88%)
Nov 23, 2009 3.330 3.500 3.330 3.410 1,531 +0.04(+1.19%)
Nov 20, 2009 3.530 3.540 3.370 3.370 1,100 -0.04(-1.17%)
Nov 19, 2009 3.330 3.550 3.330 3.410 4,404 +0.06(+1.79%)
Nov 18, 2009 3.350 3.350 3.350 3.350 500 -0.15(-4.28%)
Nov 13, 2009 3.430 3.500 3.500 3.500 5,600 +0.07(+1.94%)
Nov 12, 2009 3.505 3.558 3.433 3.433 2,100 +0.08(+2.49%)
Nov 10, 2009 3.350 3.350 3.350 3.350 0 -0.55(-14.10%)
Nov 05, 2009 3.900 3.900 3.900 3.900 0 +0.25(+6.85%)
Nov 03, 2009 3.650 3.650 3.650 3.650 0 -0.30(-7.59%)
Nov 02, 2009 3.950 3.950 3.950 3.950 100 +0.12(+3.13%)
Oct 30, 2009 3.830 3.830 3.830 3.830 2,000 +0.01(+0.26%)
Oct 26, 2009 3.820 3.820 3.820 3.820 0 -0.04(-0.94%)
Oct 22, 2009 3.857 3.857 3.857 3.857 0 -0.00(-0.09%)
Oct 21, 2009 3.850 4.000 3.850 3.860 3,666 -0.05(-1.28%)
Oct 20, 2009 3.910 3.910 3.910 3.910 276 -0.03(-0.76%)
Oct 19, 2009 3.940 3.940 3.940 3.940 1,300 +0.04(+1.03%)
Oct 16, 2009 3.900 3.900 3.900 3.900 200 -0.04(-1.02%)
Oct 15, 2009 3.940 3.940 3.940 3.940 765 +0.00(+0.00%)
Oct 14, 2009 3.940 3.940 3.940 3.940 243 -0.01(-0.25%)
Oct 09, 2009 4.000 3.950 3.950 3.950 900 +0.02(+0.51%)
Oct 07, 2009 3.930 3.930 3.930 3.930 0 -0.07(-1.75%)
Oct 06, 2009 4.010 4.010 4.000 4.000 7,326 -0.01(-0.25%)
Oct 02, 2009 4.010 4.010 4.010 4.010 0 -0.06(-1.47%)
Sep 28, 2009 4.070 4.070 4.070 4.070 0 +0.02(+0.49%)
Sep 24, 2009 4.050 4.050 4.050 4.050 400 +0.00(+0.00%)
Sep 23, 2009 4.050 4.050 4.050 4.050 1,000 +0.05(+1.25%)
Sep 22, 2009 4.000 4.000 4.000 4.000 500 -0.18(-4.31%)
Sep 17, 2009 4.170 4.180 4.180 4.180 1,100 +0.00(+0.00%)
Sep 15, 2009 4.140 4.180 4.180 4.180 1,300 -0.52(-11.06%)
Sep 11, 2009 4.690 4.700 4.700 4.700 600 -0.05(-1.05%)
Sep 10, 2009 4.170 4.750 4.130 4.750 1,800 -0.03(-0.63%)
Sep 09, 2009 4.720 4.790 4.500 4.780 4,640 +0.06(+1.27%)
Sep 08, 2009 4.720 4.790 4.720 4.720 3,480 -0.19(-3.91%)
Sep 04, 2009 4.912 4.912 4.912 4.912 200 +0.16(+3.32%)
Sep 02, 2009 4.750 4.754 4.754 4.754 100 -0.25(-4.92%)
Sep 01, 2009 5.200 5.200 4.720 5.000 2,993 +0.01(+0.20%)
Aug 31, 2009 5.000 5.000 4.990 4.990 200 -0.01(-0.20%)
Aug 28, 2009 4.900 5.150 4.722 5.000 1,400 -0.18(-3.47%)
Aug 27, 2009 5.180 5.180 5.180 5.180 100 -0.07(-1.34%)
Aug 21, 2009 4.750 5.250 5.250 5.250 900 +0.05(+0.96%)
Aug 20, 2009 5.200 5.200 4.730 5.200 700 +0.00(+0.00%)
Aug 19, 2009 5.150 5.230 4.740 5.200 1,305 -0.05(-0.95%)
Aug 13, 2009 5.000 5.250 5.250 5.250 6,200 +0.25(+5.00%)
Aug 12, 2009 4.740 5.000 4.720 5.000 4,151 +0.25(+5.17%)
Aug 10, 2009 4.740 4.754 4.754 4.754 300 +0.01(+0.30%)
Aug 06, 2009 5.000 4.740 4.740 4.740 1,100 -0.26(-5.20%)
Aug 05, 2009 4.910 5.000 4.770 5.000 922 +0.24(+5.04%)
Aug 04, 2009 4.610 4.760 4.600 4.760 630 -0.61(-11.36%)
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.