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 30, 2012 3.360 3.450 3.290 3.290 2,956 -0.07(-2.08%)
Mar 29, 2012 3.100 3.360 3.100 3.360 3,400 -0.09(-2.61%)
Mar 28, 2012 3.120 3.510 3.120 3.450 1,576 +0.36(+11.65%)
Mar 27, 2012 3.470 3.470 3.090 3.090 800 -0.38(-10.95%)
Mar 26, 2012 3.270 3.470 3.270 3.470 3,966 +0.41(+13.26%)
Mar 22, 2012 3.090 3.064 3.064 3.064 800 -0.05(-1.49%)
Mar 21, 2012 3.160 3.160 3.110 3.110 652 -0.04(-1.27%)
Mar 19, 2012 3.400 3.150 3.150 3.150 700 -0.25(-7.35%)
Mar 13, 2012 3.410 3.400 3.400 3.400 400 +0.00(+0.00%)
Mar 08, 2012 3.400 3.400 3.400 3.400 0 +0.14(+4.29%)
Mar 07, 2012 3.490 3.490 3.260 3.260 2,166 -0.01(-0.15%)
Mar 06, 2012 3.265 3.265 3.265 3.265 100 -0.36(-10.06%)
Feb 27, 2012 3.450 3.630 3.630 3.630 3,300 +0.18(+5.22%)
Feb 23, 2012 3.450 3.450 3.450 3.450 0 +0.07(+2.07%)
Feb 22, 2012 3.380 3.380 3.170 3.380 5,479 +0.21(+6.62%)
Feb 21, 2012 3.250 3.250 3.150 3.170 3,100 -0.24(-7.04%)
Feb 17, 2012 3.410 3.410 3.410 3.410 300 +0.01(+0.29%)
Feb 16, 2012 3.380 3.400 3.380 3.400 300 +0.03(+1.04%)
Feb 15, 2012 3.360 3.365 3.360 3.365 800 +0.02(+0.45%)
Feb 14, 2012 3.290 3.350 3.290 3.350 1,000 +0.10(+3.08%)
Feb 13, 2012 3.160 3.250 3.140 3.250 2,576 +0.15(+4.84%)
Feb 08, 2012 3.400 3.100 3.100 3.100 1,200 -0.17(-5.20%)
Feb 03, 2012 3.450 3.270 3.270 3.270 700 +0.00(+0.00%)
Feb 02, 2012 3.270 3.270 3.270 3.270 100 -0.09(-2.68%)
Feb 01, 2012 3.370 3.400 3.300 3.360 1,716 +0.00(+0.00%)
Jan 31, 2012 3.370 3.510 3.360 3.360 2,100 +0.15(+4.67%)
Jan 30, 2012 3.230 3.230 3.110 3.210 4,981 -0.18(-5.31%)
Jan 27, 2012 3.390 3.390 3.390 3.390 100 -0.01(-0.29%)
Jan 26, 2012 3.270 3.400 3.270 3.400 5,496 +0.05(+1.49%)
Jan 24, 2012 3.350 3.350 3.350 3.350 0 +0.22(+7.03%)
Jan 23, 2012 3.130 3.130 3.130 3.130 200 -0.15(-4.57%)
Jan 20, 2012 3.340 3.340 3.190 3.280 8,575 -0.07(-2.09%)
Jan 19, 2012 3.450 3.450 3.310 3.350 2,270 -0.15(-4.29%)
Jan 17, 2012 3.640 3.500 3.500 3.500 200 -0.13(-3.58%)
Jan 13, 2012 3.320 3.700 3.320 3.630 915 +0.05(+1.40%)
Jan 12, 2012 3.640 3.650 3.580 3.580 700 +0.10(+2.87%)
Jan 11, 2012 3.700 3.730 3.400 3.480 1,419 -0.11(-3.06%)
Jan 10, 2012 3.590 3.590 3.590 3.590 100 +0.02(+0.56%)
Jan 09, 2012 3.570 3.570 3.570 3.570 100 -0.01(-0.28%)
Jan 06, 2012 3.290 3.590 3.290 3.580 3,100 +0.18(+5.29%)
Jan 05, 2012 3.390 3.450 3.390 3.400 1,300 +0.00(+0.00%)
Jan 04, 2012 3.290 3.600 3.250 3.400 5,174 +0.20(+6.25%)
Dec 30, 2011 3.150 3.300 3.120 3.200 6,133 +0.05(+1.59%)
Dec 29, 2011 3.260 3.400 3.120 3.150 400 +0.00(+0.00%)
Dec 28, 2011 3.138 3.305 3.110 3.150 2,200 +0.05(+1.61%)
Dec 27, 2011 3.190 3.190 3.100 3.100 14,215 -0.11(-3.43%)
Dec 23, 2011 3.350 3.350 3.210 3.210 7,400 +0.01(+0.31%)
Dec 21, 2011 3.320 3.320 3.200 3.200 11,432 -0.25(-7.25%)
Dec 20, 2011 3.440 3.450 3.320 3.450 1,800 +0.05(+1.47%)
Dec 19, 2011 3.350 3.400 3.350 3.400 1,200 +0.05(+1.49%)
Dec 16, 2011 3.310 3.350 3.300 3.350 1,133 +0.05(+1.52%)
Dec 14, 2011 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Dec 13, 2011 3.310 3.310 3.300 3.300 2,754 -0.20(-5.66%)
Dec 09, 2011 3.498 3.498 3.498 3.498 0 +0.20(+5.94%)
Dec 07, 2011 3.340 3.302 3.302 3.302 2,000 -0.05(-1.43%)
Dec 06, 2011 3.330 3.350 3.330 3.350 1,030 +0.02(+0.60%)
Dec 05, 2011 3.510 3.510 3.330 3.330 310 +0.02(+0.60%)
Dec 02, 2011 3.490 3.500 3.310 3.310 690 -0.44(-11.73%)
Nov 30, 2011 3.410 3.750 3.750 3.750 1,400 +0.25(+7.14%)
Nov 29, 2011 3.500 3.520 3.500 3.500 1,600 -0.05(-1.41%)
Nov 28, 2011 3.600 3.700 3.500 3.550 4,500 -0.05(-1.39%)
Nov 23, 2011 3.600 3.600 3.600 3.600 1,000 +0.02(+0.56%)
Nov 21, 2011 3.580 3.580 3.580 3.580 200 -0.00(-0.02%)
Nov 18, 2011 3.600 3.600 3.570 3.581 1,534 +0.08(+2.31%)
Nov 17, 2011 3.480 3.500 3.480 3.500 5,700 +0.17(+5.11%)
Nov 15, 2011 3.320 3.330 3.330 3.330 1,400 -0.17(-4.86%)
Nov 14, 2011 3.310 3.500 3.310 3.500 200 +0.00(+0.00%)
Nov 11, 2011 3.500 3.500 3.500 3.500 100 +0.16(+4.79%)
Nov 10, 2011 3.360 3.360 3.340 3.340 266 -0.23(-6.44%)
Nov 08, 2011 3.690 3.570 3.570 3.570 200 +0.23(+6.89%)
Nov 04, 2011 3.360 3.340 3.340 3.340 3,000 -0.40(-10.70%)
Nov 02, 2011 3.950 3.740 3.740 3.740 400 +0.14(+3.89%)
Nov 01, 2011 3.600 3.620 3.600 3.600 5,500 -0.36(-9.09%)
Oct 28, 2011 3.170 3.960 3.960 3.960 3,400 +0.00(+0.00%)
Oct 27, 2011 3.710 3.960 3.710 3.960 1,300 +0.32(+8.79%)
Oct 26, 2011 3.250 3.864 3.250 3.640 466 +0.19(+5.51%)
Oct 25, 2011 3.280 3.450 3.000 3.450 1,450 -0.20(-5.48%)
Oct 21, 2011 3.410 3.650 3.650 3.650 8,000 -0.28(-7.12%)
Oct 19, 2011 3.930 3.930 3.930 3.930 0 -0.07(-1.75%)
Oct 18, 2011 3.910 4.000 3.860 4.000 7,812 +0.37(+10.19%)
Oct 14, 2011 3.930 3.630 3.630 3.630 700 -0.30(-7.63%)
Oct 13, 2011 3.940 3.940 3.630 3.930 1,935 -0.01(-0.25%)
Oct 12, 2011 3.590 4.000 3.410 3.940 13,342 +0.56(+16.57%)
Oct 10, 2011 3.210 3.380 3.380 3.380 2,500 +0.16(+4.97%)
Oct 07, 2011 3.220 3.220 3.220 3.220 100 +0.00(+0.00%)
Oct 06, 2011 3.360 3.380 2.880 3.220 1,500 -0.16(-4.73%)
Oct 05, 2011 3.400 3.400 2.990 3.380 500 -0.02(-0.59%)
Oct 04, 2011 3.200 3.400 3.000 3.400 4,456 +0.20(+6.25%)
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%)
Jul 01, 2011 3.350 3.600 3.340 3.600 2,100 +0.20(+5.88%)
Jun 30, 2011 3.370 3.650 3.320 3.400 16,700 -0.12(-3.41%)
Jun 29, 2011 3.520 3.740 3.520 3.520 700 -0.11(-3.03%)
Jun 28, 2011 3.610 3.840 3.500 3.630 2,100 +0.12(+3.42%)
Jun 27, 2011 3.590 4.030 3.510 3.510 4,099 +0.11(+3.24%)
Jun 24, 2011 3.400 3.570 3.399 3.400 3,076 +0.05(+1.49%)
Jun 22, 2011 3.300 3.350 3.350 3.350 600 -0.09(-2.62%)
Jun 21, 2011 3.180 3.440 3.180 3.440 300 +0.19(+5.85%)
Jun 20, 2011 3.220 3.360 3.090 3.250 1,663 +0.07(+2.20%)
Jun 17, 2011 3.150 3.340 3.080 3.180 1,633 -0.02(-0.63%)
Jun 16, 2011 3.500 3.500 3.200 3.200 1,798 -0.28(-8.05%)
Jun 14, 2011 3.480 3.480 3.480 3.480 0 +0.15(+4.50%)
Jun 13, 2011 3.550 3.550 3.330 3.330 500 -0.20(-5.77%)
Jun 10, 2011 3.500 3.534 3.280 3.534 1,700 -0.27(-7.00%)
Jun 09, 2011 3.750 3.800 3.700 3.800 700 +0.10(+2.70%)
Jun 08, 2011 3.750 3.750 3.700 3.700 400 +0.05(+1.37%)
Jun 07, 2011 3.650 4.000 3.650 3.650 6,900 -0.10(-2.67%)
Jun 03, 2011 4.000 3.750 3.750 3.750 3,800 +0.28(+8.07%)
May 24, 2011 3.400 3.470 3.400 3.470 2,300 +0.17(+5.15%)
May 23, 2011 3.400 3.400 3.240 3.300 1,213 -0.20(-5.71%)
May 20, 2011 3.500 3.500 3.500 3.500 800 +0.00(+0.00%)
May 19, 2011 3.650 3.650 3.500 3.500 1,500 -0.10(-2.78%)
May 18, 2011 3.600 3.600 3.343 3.600 1,666 +0.00(+0.00%)
May 17, 2011 3.600 3.600 3.600 3.600 100 +0.25(+7.46%)
May 16, 2011 3.550 3.550 3.350 3.350 200 -0.20(-5.63%)
May 13, 2011 3.520 3.630 3.498 3.550 12,366 +0.05(+1.36%)
May 12, 2011 3.580 3.580 3.330 3.502 2,580 +0.00(+0.07%)
May 11, 2011 3.650 3.650 3.500 3.500 600 -0.15(-4.11%)
May 10, 2011 3.650 3.650 3.313 3.650 1,766 +0.00(+0.00%)
May 09, 2011 3.460 3.650 3.370 3.650 2,943 -0.05(-1.35%)
May 05, 2011 3.490 3.700 3.700 3.700 4,500 +0.25(+7.25%)
Apr 29, 2011 3.450 3.450 3.450 3.450 10,000 +0.00(+0.00%)
Apr 28, 2011 3.380 3.490 3.250 3.450 10,294 +0.00(+0.00%)
Apr 27, 2011 3.420 3.660 3.360 3.450 4,467 -0.01(-0.29%)
Apr 26, 2011 3.450 3.500 3.450 3.460 1,800 +0.05(+1.47%)
Apr 25, 2011 3.680 3.700 3.390 3.410 1,999 -0.19(-5.28%)
Apr 20, 2011 3.600 3.600 3.600 3.600 0 -0.16(-4.26%)
Apr 19, 2011 3.810 3.810 3.550 3.760 1,550 -0.04(-1.05%)
Apr 18, 2011 3.660 3.900 3.450 3.800 79,212 -0.09(-2.31%)
Apr 15, 2011 3.790 3.934 3.790 3.890 6,450 -0.11(-2.75%)
Apr 13, 2011 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Apr 11, 2011 4.000 4.000 4.000 4.000 0 -0.08(-1.96%)
Apr 08, 2011 4.070 4.080 4.070 4.080 300 +0.05(+1.24%)
Apr 07, 2011 4.100 4.100 4.030 4.030 800 -0.02(-0.49%)
Apr 06, 2011 4.080 4.110 4.010 4.050 1,400 +0.12(+3.05%)
Apr 04, 2011 3.930 3.930 3.930 3.930 0 +0.08(+2.08%)
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.