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 (%)
Mar 31, 2017 1.560 1.674 1.560 1.600 27,054 +0.00(+0.00%)
Mar 30, 2017 1.572 1.600 1.572 1.600 1,414 -0.02(-1.23%)
Mar 29, 2017 1.550 1.620 1.530 1.620 11,346 +0.08(+5.19%)
Mar 27, 2017 1.540 1.540 1.540 69 +0.00(+0.14%)
Mar 24, 2017 1.600 1.600 1.500 1.538 18,164 -0.08(-5.07%)
Mar 23, 2017 1.560 1.620 1.520 1.620 2,296 +0.10(+6.58%)
Mar 22, 2017 1.680 1.680 1.500 1.520 16,795 -0.02(-1.30%)
Mar 21, 2017 1.524 1.572 1.500 1.540 23,951 +0.02(+1.32%)
Mar 20, 2017 1.520 1.522 1.520 1.520 1,214 +0.02(+1.33%)
Mar 17, 2017 1.500 1.510 1.480 1.500 2,314 -0.02(-1.32%)
Mar 16, 2017 1.490 1.521 1.490 1.520 6,707 +0.00(+0.00%)
Mar 15, 2017 1.519 1.530 1.515 1.520 5,265 +0.04(+2.70%)
Mar 14, 2017 1.568 1.568 1.480 1.480 34,306 -0.08(-5.13%)
Mar 13, 2017 1.560 1.580 1.530 1.560 3,726 -0.01(-0.64%)
Mar 10, 2017 1.559 1.589 1.540 1.570 16,747 +0.04(+2.61%)
Mar 09, 2017 1.543 1.543 1.530 1.530 15,471 -0.01(-0.65%)
Mar 08, 2017 1.560 1.580 1.530 1.540 2,791 -0.01(-0.65%)
Mar 07, 2017 1.520 1.550 1.520 1.550 2,529 +0.00(+0.00%)
Mar 06, 2017 1.540 1.560 1.521 1.550 12,960 -0.02(-1.27%)
Mar 03, 2017 1.560 1.570 1.540 1.570 1,331 +0.01(+0.64%)
Mar 02, 2017 1.554 1.580 1.530 1.560 32,090 -0.00(-0.06%)
Mar 01, 2017 1.580 1.610 1.561 1.561 6,655 -0.03(-1.82%)
Feb 28, 2017 1.650 1.690 1.510 1.590 69,101 -0.10(-5.92%)
Feb 27, 2017 1.648 1.690 1.640 1.690 9,262 +0.04(+2.42%)
Feb 24, 2017 1.613 1.750 1.613 1.650 68,684 +0.00(+0.00%)
Feb 23, 2017 1.610 1.650 1.590 1.650 40,500 -0.03(-1.79%)
Feb 22, 2017 1.720 1.760 1.600 1.680 37,039 -0.02(-1.18%)
Feb 21, 2017 1.780 1.780 1.650 1.700 31,417 +0.06(+3.66%)
Feb 17, 2017 1.640 1.640 1.640 0 +0.03(+1.86%)
Feb 16, 2017 1.606 1.670 1.589 1.610 33,498 +0.04(+2.55%)
Feb 15, 2017 1.587 1.600 1.570 1.570 12,931 +0.00(+0.00%)
Feb 14, 2017 1.590 1.650 1.550 1.570 20,094 +0.00(+0.00%)
Feb 13, 2017 1.560 1.570 1.560 1.570 1,945 -0.03(-1.88%)
Feb 10, 2017 1.590 1.620 1.560 1.600 7,664 +0.03(+1.91%)
Feb 09, 2017 1.590 1.600 1.536 1.570 7,590 +0.02(+1.30%)
Feb 08, 2017 1.562 1.580 1.550 1.550 14,094 -0.05(-3.13%)
Feb 07, 2017 1.590 1.600 1.530 1.600 11,572 +0.02(+1.27%)
Feb 06, 2017 1.637 1.637 1.560 1.580 18,486 +0.02(+1.28%)
Feb 03, 2017 1.600 1.640 1.560 1.560 72,874 -0.03(-1.89%)
Feb 02, 2017 1.600 1.650 1.580 1.590 26,241 -0.06(-3.64%)
Feb 01, 2017 1.670 1.690 1.600 1.650 23,412 -0.01(-0.60%)
Jan 31, 2017 1.680 1.694 1.610 1.660 89,074 -0.09(-5.14%)
Jan 30, 2017 1.680 1.750 1.668 1.750 34,007 +0.01(+0.57%)
Jan 27, 2017 1.730 1.830 1.660 1.740 29,634 +0.00(+0.00%)
Jan 26, 2017 1.720 1.840 1.685 1.740 66,805 -0.02(-1.14%)
Jan 25, 2017 1.780 1.850 1.700 1.760 114,908 -0.02(-1.12%)
Jan 24, 2017 1.711 1.830 1.620 1.780 199,500 +0.11(+6.59%)
Jan 23, 2017 1.693 1.880 1.610 1.670 130,754 -0.02(-1.18%)
Jan 20, 2017 1.630 1.720 1.580 1.690 63,342 +0.09(+5.62%)
Jan 19, 2017 1.620 1.637 1.580 1.600 50,625 -0.03(-1.84%)
Jan 18, 2017 1.600 2.000 1.580 1.630 724,744 +0.04(+2.52%)
Jan 17, 2017 1.680 1.690 1.590 1.590 41,902 -0.04(-2.45%)
Jan 13, 2017 1.630 1.630 1.630 0 -0.07(-4.12%)
Jan 12, 2017 1.660 1.740 1.600 1.700 29,912 -0.04(-2.30%)
Jan 11, 2017 1.600 1.880 1.580 1.740 211,214 +0.15(+9.43%)
Jan 10, 2017 1.600 1.600 1.550 1.590 28,128 +0.00(+0.00%)
Jan 09, 2017 1.670 1.704 1.570 1.590 40,197 -0.08(-4.79%)
Jan 06, 2017 1.720 1.790 1.650 1.670 22,117 -0.06(-3.47%)
Jan 05, 2017 1.667 1.780 1.660 1.730 9,637 +0.04(+2.37%)
Jan 04, 2017 1.660 1.770 1.660 1.690 13,702 +0.03(+1.81%)
Jan 03, 2017 1.750 1.760 1.630 1.660 8,821 +0.03(+1.84%)
Dec 30, 2016 1.630 1.630 1.630 0 +0.01(+0.62%)
Dec 29, 2016 1.650 1.690 1.620 1.620 26,841 -0.03(-1.82%)
Dec 28, 2016 1.700 1.700 1.530 1.650 22,178 -0.05(-2.94%)
Dec 27, 2016 1.660 1.750 1.660 1.700 16,226 -0.02(-1.16%)
Dec 22, 2016 1.720 1.720 1.720 0 +0.02(+1.18%)
Dec 21, 2016 1.660 1.700 1.647 1.700 8,365 +0.01(+0.59%)
Dec 20, 2016 1.690 1.690 1.690 1.690 106 -0.00(-0.12%)
Dec 19, 2016 1.703 1.720 1.680 1.692 8,762 -0.01(-0.46%)
Dec 16, 2016 1.680 1.710 1.680 1.700 2,043 -0.05(-2.86%)
Dec 15, 2016 1.671 1.770 1.671 1.750 1,763 +0.06(+3.55%)
Dec 14, 2016 1.700 1.740 1.650 1.690 30,656 -0.03(-1.74%)
Dec 13, 2016 1.790 1.800 1.720 1.720 6,217 -0.07(-3.91%)
Dec 12, 2016 1.730 1.870 1.730 1.790 17,542 +0.09(+5.29%)
Dec 09, 2016 1.880 1.880 1.700 1.700 20,373 -0.05(-2.86%)
Dec 08, 2016 1.880 2.000 1.740 1.750 108,151 -0.09(-4.89%)
Dec 07, 2016 1.870 1.870 1.768 1.840 3,928 -0.03(-1.60%)
Dec 06, 2016 1.860 1.870 1.860 1.870 3,520 +0.04(+2.19%)
Dec 05, 2016 1.800 1.853 1.780 1.830 7,396 +0.04(+2.23%)
Dec 02, 2016 1.730 1.800 1.630 1.790 54,002 +0.00(+0.00%)
Dec 01, 2016 1.711 1.790 1.711 1.790 874 +0.03(+1.70%)
Nov 30, 2016 1.770 1.790 1.730 1.760 7,207 -0.03(-1.67%)
Nov 29, 2016 1.876 1.876 1.788 1.790 4,006 -0.05(-2.72%)
Nov 28, 2016 1.820 1.850 1.790 1.840 6,620 +0.07(+4.12%)
Nov 25, 2016 1.820 1.820 1.767 1.767 1,457 -0.02(-1.27%)
Nov 23, 2016 1.790 1.790 1.790 0 +0.00(+0.00%)
Nov 22, 2016 1.800 1.868 1.690 1.790 11,127 -0.05(-2.72%)
Nov 21, 2016 1.900 1.900 1.840 1.840 1,024 +0.05(+2.94%)
Nov 18, 2016 1.787 1.787 1.787 1.787 1,033 -0.01(-0.70%)
Nov 17, 2016 1.900 1.900 1.770 1.800 11,855 -0.08(-4.26%)
Nov 16, 2016 1.980 1.980 1.829 1.880 19,560 +0.00(+0.00%)
Nov 15, 2016 1.780 2.080 1.740 1.880 94,011 +0.15(+8.67%)
Nov 14, 2016 1.810 1.820 1.660 1.730 4,303 +0.04(+2.37%)
Nov 11, 2016 1.590 1.770 1.590 1.690 50,212 +0.08(+4.90%)
Nov 10, 2016 1.640 1.600 1.611 20,445 +0.01(+0.69%)
Nov 09, 2016 1.541 1.630 1.520 1.600 30,654 -0.01(-0.62%)
Nov 08, 2016 1.620 1.620 1.610 1.610 277 +0.01(+0.63%)
Nov 07, 2016 1.619 1.630 1.600 1.600 11,031 -0.01(-0.62%)
Nov 04, 2016 1.530 1.640 1.530 1.610 30,958 +0.04(+2.22%)
Nov 03, 2016 1.530 1.600 1.480 1.575 37,636 +0.02(+1.61%)
Nov 02, 2016 1.550 1.550 1.490 1.550 42,413 -0.02(-1.27%)
Nov 01, 2016 1.550 1.590 1.520 1.570 29,126 +0.01(+0.64%)
Oct 31, 2016 1.610 1.610 1.560 1.560 1,697 +0.00(+0.00%)
Oct 28, 2016 1.560 1.562 1.500 1.560 18,353 -0.01(-0.64%)
Oct 27, 2016 1.600 1.600 1.568 1.570 9,100 -0.03(-1.88%)
Oct 26, 2016 1.632 1.640 1.600 1.600 1,611 -0.04(-2.43%)
Oct 25, 2016 1.630 1.670 1.600 1.640 10,197 -0.00(-0.01%)
Oct 24, 2016 1.583 1.700 1.583 1.640 32,768 +0.01(+0.62%)
Oct 21, 2016 1.610 1.630 1.580 1.630 12,338 +0.01(+0.62%)
Oct 20, 2016 1.530 1.620 1.530 1.620 21,984 +0.10(+6.73%)
Oct 19, 2016 1.490 1.550 1.484 1.518 35,232 +0.03(+2.27%)
Oct 18, 2016 1.486 1.520 1.484 1.484 7,482 +0.00(+0.27%)
Oct 17, 2016 1.500 1.510 1.480 1.480 34,635 -0.04(-2.59%)
Oct 14, 2016 1.480 1.550 1.480 1.519 47,613 -0.00(-0.05%)
Oct 13, 2016 1.530 1.532 1.475 1.520 22,228 -0.03(-1.87%)
Oct 12, 2016 1.560 1.570 1.530 1.549 29,758 -0.01(-0.62%)
Oct 11, 2016 1.590 1.590 1.530 1.559 31,641 -0.02(-1.35%)
Oct 10, 2016 1.420 1.610 1.420 1.580 219,822 +0.13(+8.97%)
Oct 07, 2016 1.500 1.590 1.400 1.450 64,799 -0.07(-4.61%)
Oct 06, 2016 1.650 1.661 1.480 1.520 76,404 -0.05(-3.19%)
Oct 05, 2016 1.600 1.690 1.560 1.570 63,802 +0.03(+2.14%)
Oct 04, 2016 1.600 1.600 1.520 1.537 48,647 -0.01(-0.83%)
Oct 03, 2016 1.550 1.690 1.530 1.550 103,555 -0.01(-0.64%)
Sep 30, 2016 1.790 1.790 1.550 1.560 263,494 -0.15(-8.77%)
Sep 29, 2016 1.950 1.990 1.660 1.710 480,625 -0.18(-9.52%)
Sep 28, 2016 1.598 3.000 1.565 1.890 4,359,178 +0.34(+21.94%)
Sep 27, 2016 1.570 1.588 1.550 1.550 6,033 -0.01(-0.64%)
Sep 26, 2016 1.580 1.610 1.560 1.560 3,719 -0.03(-1.89%)
Sep 23, 2016 1.640 1.640 1.580 1.590 21,086 -0.01(-0.63%)
Sep 22, 2016 1.601 1.650 1.600 1.600 4,720 +0.03(+1.91%)
Sep 21, 2016 1.560 1.680 1.560 1.570 13,642 +0.01(+0.64%)
Sep 20, 2016 1.570 1.644 1.560 1.560 14,460 -0.03(-1.89%)
Sep 19, 2016 1.590 1.730 1.590 1.590 16,278 +0.00(+0.00%)
Sep 16, 2016 1.480 1.901 1.460 1.590 327,766 +0.10(+6.70%)
Sep 15, 2016 1.450 1.511 1.450 1.490 15,536 +0.02(+1.37%)
Sep 14, 2016 1.470 1.490 1.410 1.470 14,938 +0.01(+0.68%)
Sep 13, 2016 1.459 1.510 1.440 1.460 40,570 -0.03(-2.01%)
Sep 12, 2016 1.500 1.560 1.370 1.490 81,681 +0.06(+4.18%)
Sep 09, 2016 1.450 1.560 1.370 1.430 97,856 +0.00(+0.06%)
Sep 08, 2016 1.420 1.470 1.410 1.429 17,133 +0.01(+0.65%)
Sep 07, 2016 1.420 1.510 1.400 1.420 4,234 -0.09(-5.96%)
Sep 06, 2016 1.500 1.560 1.450 1.510 23,924 -0.02(-1.31%)
Sep 02, 2016 1.540 1.530 1.530 1.530 31,900 +0.00(+0.00%)
Sep 01, 2016 1.490 1.560 1.490 1.530 31,112 +0.07(+4.79%)
Aug 31, 2016 1.487 1.504 1.420 1.460 23,245 -0.06(-3.95%)
Aug 30, 2016 1.520 1.550 1.460 1.520 33,086 -0.02(-1.30%)
Aug 29, 2016 1.550 1.620 1.460 1.540 93,218 +0.09(+6.21%)
Aug 26, 2016 1.550 1.550 1.410 1.450 79,123 -0.11(-7.05%)
Aug 25, 2016 1.600 1.690 1.560 1.560 18,165 -0.09(-5.45%)
Aug 24, 2016 1.710 1.718 1.560 1.650 18,898 -0.04(-2.37%)
Aug 23, 2016 1.650 1.708 1.570 1.690 81,087 -0.02(-1.16%)
Aug 22, 2016 1.682 1.750 1.620 1.710 29,446 +0.03(+1.78%)
Aug 19, 2016 1.730 1.769 1.620 1.680 57,375 -0.07(-4.00%)
Aug 18, 2016 1.790 1.790 1.680 1.750 43,198 +0.01(+0.57%)
Aug 17, 2016 1.630 1.740 1.630 1.740 23,039 +0.11(+6.75%)
Aug 16, 2016 1.710 1.740 1.620 1.630 67,715 -0.09(-5.23%)
Aug 15, 2016 1.790 1.790 1.700 1.720 36,763 -0.02(-1.15%)
Aug 12, 2016 1.670 1.940 1.670 1.740 215,294 +0.06(+3.57%)
Aug 11, 2016 1.690 1.720 1.680 1.680 10,359 -0.04(-2.33%)
Aug 10, 2016 1.700 1.770 1.650 1.720 47,288 -0.02(-1.15%)
Aug 09, 2016 1.700 1.760 1.696 1.740 72,714 +0.02(+1.16%)
Aug 08, 2016 1.793 1.793 1.660 1.720 62,427 -0.03(-1.71%)
Aug 05, 2016 1.750 1.790 1.620 1.750 90,822 +0.01(+0.57%)
Aug 04, 2016 1.850 1.950 1.730 1.740 112,076 -0.07(-3.87%)
Aug 03, 2016 1.800 1.920 1.770 1.810 146,080 +0.04(+2.26%)
Aug 02, 2016 1.710 1.850 1.710 1.770 37,131 +0.03(+1.72%)
Aug 01, 2016 1.821 1.821 1.660 1.740 29,090 -0.01(-0.57%)
Jul 29, 2016 1.760 1.790 1.700 1.750 61,687 -0.05(-2.78%)
Jul 28, 2016 1.840 1.950 1.750 1.800 233,791 -0.01(-0.55%)
Jul 27, 2016 1.790 1.920 1.650 1.810 196,233 -0.05(-2.69%)
Jul 26, 2016 1.900 1.980 1.700 1.860 79,336 +0.04(+2.20%)
Jul 25, 2016 2.120 2.250 1.780 1.820 321,515 -0.20(-9.90%)
Jul 22, 2016 1.960 4.490 1.810 2.020 3,192,018 +0.17(+9.19%)
Jul 21, 2016 1.800 1.850 1.800 1.850 5,600 +0.05(+2.78%)
Jul 19, 2016 1.800 1.800 1.800 1.800 4 +0.01(+0.56%)
Jul 14, 2016 1.780 1.790 1.790 1.790 1 -0.08(-4.28%)
Jul 12, 2016 1.770 1.870 1.870 1.870 58 +0.09(+5.25%)
Jul 11, 2016 1.780 1.780 1.750 1.777 8,416 -0.07(-3.91%)
Jul 08, 2016 1.849 1.849 1.849 1.849 1,500 -0.02(-1.12%)
Jul 07, 2016 1.870 1.889 1.860 1.870 9,400 -0.03(-1.58%)
Jul 01, 2016 1.900 1.900 1.900 1.900 7,000 +0.06(+3.26%)
Jun 30, 2016 1.850 1.911 1.840 1.840 7,570 -0.01(-0.81%)
Jun 28, 2016 1.970 1.855 1.855 1.855 35 -0.12(-6.31%)
Jun 27, 2016 1.980 1.980 1.980 1.980 100 +0.01(+0.51%)
Jun 24, 2016 1.980 1.980 1.970 1.970 500 -0.01(-0.51%)
Jun 22, 2016 1.980 1.980 1.980 1.980 28 -0.11(-5.26%)
Jun 17, 2016 2.090 2.090 2.090 2.090 300 +0.10(+5.03%)
Jun 16, 2016 1.990 1.990 1.990 1.990 555 -0.01(-0.50%)
Jun 14, 2016 2.040 2.000 2.000 2.000 69 -0.03(-1.48%)
Jun 13, 2016 2.100 2.100 2.030 2.030 3,381 -0.08(-3.79%)
Jun 10, 2016 2.110 2.110 2.110 2.110 800 -0.01(-0.47%)
Jun 09, 2016 2.110 2.190 2.110 2.120 2,219 -0.08(-3.64%)
Jun 07, 2016 2.140 2.200 2.200 2.200 2,100 +0.06(+2.80%)
Jun 03, 2016 2.140 2.140 2.140 2.140 500 -0.14(-6.14%)
May 27, 2016 2.280 2.280 2.280 2.280 400 +0.10(+4.45%)
May 26, 2016 2.290 2.290 2.183 2.183 3,506 +0.06(+2.96%)
May 25, 2016 2.120 2.130 2.120 2.120 3,400 +0.01(+0.47%)
May 23, 2016 2.130 2.110 2.110 2.110 108 -0.04(-1.86%)
May 17, 2016 2.150 2.150 2.150 2.150 65 +0.00(+0.00%)
May 16, 2016 2.150 2.150 2.150 2.150 586 +0.00(+0.00%)
May 04, 2016 2.150 2.150 2.150 2.150 100 -0.09(-4.21%)
May 03, 2016 2.300 2.300 2.245 2.245 1,815 -0.06(-2.41%)
May 02, 2016 2.300 2.300 2.300 2.300 1,137 -0.01(-0.48%)
Apr 28, 2016 2.300 2.311 2.311 2.311 19 +0.01(+0.48%)
Apr 25, 2016 2.300 2.300 2.300 2.300 1,600 -0.03(-1.16%)
Apr 22, 2016 2.327 2.327 2.327 2.327 1,388 +0.01(+0.30%)
Apr 21, 2016 2.330 2.330 2.300 2.320 2,472 +0.17(+7.82%)
Apr 20, 2016 2.320 2.320 2.035 2.152 1,168 -0.18(-7.65%)
Apr 15, 2016 2.090 2.330 2.330 2.330 2,500 +0.10(+4.63%)
Apr 14, 2016 2.050 2.250 1.920 2.227 3,549 +0.03(+1.23%)
Apr 13, 2016 2.350 2.500 2.111 2.200 32,976 -0.09(-3.93%)
Apr 11, 2016 2.290 2.290 2.290 2.290 1,300 -0.18(-7.29%)
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.