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 28, 2018 2.870 2.870 2.800 2.810 3,200 -0.08(-2.77%)
Sep 27, 2018 2.860 2.890 2.791 2.890 1,216 +0.03(+0.89%)
Sep 26, 2018 2.890 2.890 2.800 2.864 16,124 -0.01(-0.51%)
Sep 25, 2018 2.850 2.895 2.810 2.879 16,936 +0.03(+1.02%)
Sep 24, 2018 2.820 2.860 2.770 2.850 5,000 +0.06(+2.15%)
Sep 21, 2018 2.860 2.860 2.780 2.790 11,200 -0.04(-1.41%)
Sep 20, 2018 2.780 2.850 2.750 2.830 29,517 +0.10(+3.66%)
Sep 19, 2018 2.750 2.780 2.730 2.730 19,010 +0.00(+0.00%)
Sep 18, 2018 2.750 2.780 2.730 2.730 20,533 -0.02(-0.73%)
Sep 17, 2018 2.730 2.780 2.630 2.750 132,282 +0.15(+5.97%)
Sep 14, 2018 2.600 2.670 2.595 2.595 78,400 +0.01(+0.19%)
Sep 13, 2018 2.620 2.690 2.521 2.590 59,284 -0.03(-1.15%)
Sep 12, 2018 2.660 2.680 2.588 2.620 15,620 -0.04(-1.50%)
Sep 11, 2018 2.730 2.731 2.660 2.660 1,397 -0.09(-3.27%)
Sep 10, 2018 2.660 2.800 2.620 2.750 8,158 +0.00(+0.00%)
Sep 07, 2018 2.590 2.860 2.590 2.750 3,900 +0.08(+3.00%)
Sep 06, 2018 2.739 2.739 2.650 2.670 20,775 -0.01(-0.37%)
Sep 05, 2018 2.775 2.775 2.680 2.680 11,971 -0.12(-4.29%)
Sep 04, 2018 2.900 2.910 2.700 2.800 37,268 -0.10(-3.45%)
Aug 31, 2018 2.900 2.900 2.900 0 +0.04(+1.40%)
Aug 30, 2018 2.943 2.943 2.850 2.860 13,346 +0.00(+0.00%)
Aug 29, 2018 2.830 2.990 2.830 2.860 32,002 +0.03(+1.06%)
Aug 28, 2018 2.950 3.007 2.810 2.830 52,395 -0.10(-3.41%)
Aug 27, 2018 2.890 3.040 2.890 2.930 242,927 +0.09(+3.17%)
Aug 24, 2018 2.680 2.870 2.680 2.840 29,600 +0.21(+7.98%)
Aug 23, 2018 2.700 2.780 2.630 2.630 21,259 -0.10(-3.66%)
Aug 22, 2018 2.790 2.800 2.640 2.730 40,018 +0.12(+4.60%)
Aug 21, 2018 2.590 2.676 2.590 2.610 21,346 +0.03(+1.16%)
Aug 20, 2018 2.630 2.630 2.570 2.580 19,633 -0.07(-2.64%)
Aug 17, 2018 2.600 2.800 2.580 2.650 61,900 +0.05(+1.74%)
Aug 16, 2018 2.610 2.630 2.564 2.605 19,126 -0.01(-0.20%)
Aug 15, 2018 2.590 2.630 2.590 2.610 8,174 -0.04(-1.51%)
Aug 14, 2018 2.630 2.670 2.593 2.650 22,879 +0.02(+0.77%)
Aug 13, 2018 2.600 2.630 2.550 2.630 20,040 +0.04(+1.54%)
Aug 10, 2018 2.580 2.600 2.560 2.590 9,300 -0.01(-0.38%)
Aug 09, 2018 2.560 2.620 2.550 2.600 16,896 +0.03(+1.17%)
Aug 08, 2018 2.580 2.630 2.569 2.570 6,674 -0.02(-0.77%)
Aug 07, 2018 2.600 2.614 2.580 2.590 3,979 -0.02(-0.77%)
Aug 06, 2018 2.550 2.650 2.550 2.610 31,798 -0.10(-3.69%)
Aug 03, 2018 2.710 2.730 2.680 2.710 15,000 +0.02(+0.74%)
Aug 02, 2018 2.540 2.770 2.540 2.690 68,560 +0.09(+3.46%)
Aug 01, 2018 2.610 2.648 2.577 2.600 29,870 +0.01(+0.39%)
Jul 31, 2018 2.600 2.630 2.565 2.590 20,246 -0.01(-0.38%)
Jul 30, 2018 2.660 2.700 2.600 2.600 29,794 -0.06(-2.26%)
Jul 27, 2018 2.700 2.720 2.660 2.660 39,600 -0.08(-2.76%)
Jul 26, 2018 2.630 2.790 2.590 2.735 42,786 +0.13(+4.80%)
Jul 25, 2018 2.830 2.900 2.600 2.610 70,319 -0.02(-0.76%)
Jul 24, 2018 2.870 2.920 2.535 2.630 266,472 -0.32(-10.85%)
Jul 23, 2018 2.970 3.130 2.880 2.950 355,998 -0.14(-4.53%)
Jul 20, 2018 3.140 3.230 2.930 3.090 501,429 -0.02(-0.64%)
Jul 19, 2018 3.730 4.120 2.910 3.110 8,340,356 +0.75(+31.78%)
Jul 18, 2018 2.360 2.360 2.360 2.360 52,991 +0.00(+0.00%)
Jul 17, 2018 2.370 2.370 2.360 2.360 482 -0.03(-1.37%)
Jul 16, 2018 2.390 2.470 2.390 2.393 3,587 +0.00(+0.11%)
Jul 12, 2018 2.390 2.390 2.390 24 +0.00(+0.00%)
Jul 11, 2018 2.363 2.390 2.363 2.390 901 +0.02(+0.84%)
Jul 10, 2018 2.453 2.490 2.370 2.370 15,085 -0.04(-1.66%)
Jul 09, 2018 2.390 2.410 2.390 2.410 277 -0.01(-0.41%)
Jul 06, 2018 2.373 2.420 2.360 2.420 4,100 +0.04(+1.68%)
Jul 05, 2018 2.340 2.380 2.340 2.380 1,318 +0.02(+0.87%)
Jul 03, 2018 2.360 2.360 2.360 0 +0.02(+0.83%)
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.