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 (%)
Sep 30, 2011 3.200 3.200 3.200 3.200 0 -0.13(-3.90%)
Sep 29, 2011 3.330 3.330 3.330 3.330 1,700 +0.12(+3.74%)
Sep 28, 2011 3.250 3.250 3.200 3.210 1,735 -0.05(-1.53%)
Sep 27, 2011 3.340 3.340 3.260 3.260 400 +0.01(+0.31%)
Sep 23, 2011 3.250 3.250 3.250 3.250 3,000 -0.10(-2.99%)
Sep 22, 2011 3.250 3.350 3.200 3.350 4,500 -0.15(-4.29%)
Sep 21, 2011 3.490 3.500 3.489 3.500 2,330 +0.01(+0.29%)
Sep 20, 2011 3.490 3.490 3.490 3.490 300 +0.00(+0.00%)
Sep 19, 2011 3.490 3.490 3.470 3.490 4,320 +0.01(+0.29%)
Sep 16, 2011 3.480 3.480 3.480 3.480 300 +0.16(+4.82%)
Sep 15, 2011 3.320 3.368 3.320 3.320 400 -0.17(-4.87%)
Sep 14, 2011 3.340 3.490 3.340 3.490 500 +0.13(+3.88%)
Sep 08, 2011 3.360 3.360 3.360 3.360 0 -0.03(-0.90%)
Sep 07, 2011 3.470 3.470 3.300 3.390 6,800 +0.11(+3.35%)
Sep 06, 2011 3.380 3.487 3.280 3.280 1,952 -0.10(-2.96%)
Sep 02, 2011 3.450 3.450 3.380 3.380 225 -0.12(-3.43%)
Aug 31, 2011 3.450 3.500 3.500 3.500 1,500 +0.25(+7.69%)
Aug 30, 2011 3.230 3.250 3.230 3.250 1,101 +0.02(+0.62%)
Aug 29, 2011 3.300 3.450 3.000 3.230 4,346 -0.07(-2.12%)
Aug 26, 2011 3.300 3.300 3.300 3.300 3,643 -0.01(-0.30%)
Aug 25, 2011 3.490 3.490 3.300 3.310 3,190 -0.24(-6.76%)
Aug 24, 2011 3.550 3.550 3.550 3.550 100 +0.19(+5.65%)
Aug 23, 2011 3.360 3.360 3.360 3.360 333 -0.09(-2.61%)
Aug 22, 2011 3.450 3.450 3.450 3.450 100 +0.08(+2.37%)
Aug 19, 2011 3.540 3.540 3.310 3.370 1,250 -0.13(-3.71%)
Aug 18, 2011 3.500 3.500 3.500 3.500 1,426 +0.04(+1.16%)
Aug 17, 2011 3.460 3.460 3.460 3.460 300 -0.04(-1.14%)
Aug 16, 2011 3.480 3.500 3.480 3.500 6,000 +0.00(+0.00%)
Aug 15, 2011 3.560 3.560 3.500 3.500 2,900 -0.06(-1.69%)
Aug 12, 2011 3.560 3.560 3.560 3.560 900 +0.00(+0.00%)
Aug 10, 2011 3.550 3.560 3.560 3.560 5,800 +0.01(+0.28%)
Aug 09, 2011 3.500 3.560 3.408 3.550 1,494 +0.00(+0.07%)
Aug 08, 2011 3.480 3.560 3.409 3.548 900 -0.02(-0.63%)
Aug 05, 2011 3.460 3.589 3.430 3.570 1,957 +0.16(+4.69%)
Aug 04, 2011 3.510 3.510 3.310 3.410 5,900 -0.09(-2.57%)
Aug 03, 2011 3.520 3.520 3.480 3.500 1,700 +0.00(+0.00%)
Aug 02, 2011 3.500 3.500 3.500 3.500 1,000 -0.07(-1.96%)
Aug 01, 2011 3.570 3.570 3.570 3.570 300 +0.03(+0.85%)
Jul 29, 2011 3.500 3.540 3.320 3.540 2,866 +0.07(+2.02%)
Jul 28, 2011 3.490 3.490 3.320 3.470 1,166 +0.02(+0.55%)
Jul 27, 2011 3.550 3.550 3.310 3.451 6,211 -0.03(-0.83%)
Jul 26, 2011 3.500 3.600 3.480 3.480 2,700 -0.02(-0.57%)
Jul 25, 2011 3.520 3.640 3.500 3.500 3,600 -0.19(-5.15%)
Jul 22, 2011 3.690 3.690 3.430 3.690 1,110 +0.24(+6.96%)
Jul 20, 2011 3.450 3.450 3.450 3.450 0 -0.15(-4.17%)
Jul 19, 2011 3.730 3.730 3.560 3.600 9,150 -0.13(-3.49%)
Jul 18, 2011 3.530 3.980 3.520 3.730 4,500 +0.22(+6.27%)
Jul 15, 2011 3.660 4.030 3.510 3.510 2,000 -0.11(-3.04%)
Jul 14, 2011 3.745 3.745 3.450 3.620 5,050 +0.00(+0.00%)
Jul 13, 2011 3.750 4.000 3.600 3.620 9,202 -0.06(-1.63%)
Jul 12, 2011 3.480 3.730 3.480 3.680 700 +0.18(+5.14%)
Jul 11, 2011 3.700 3.700 3.500 3.500 5,600 -0.17(-4.63%)
Jul 08, 2011 4.030 4.030 3.520 3.670 14,605 +0.14(+3.97%)
Jul 07, 2011 3.520 3.600 3.500 3.530 10,200 -0.02(-0.56%)
Jul 06, 2011 3.600 3.600 3.400 3.550 6,300 -0.05(-1.39%)
Jul 05, 2011 3.610 3.650 3.460 3.600 5,030 +0.00(+0.00%)
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.