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 (%)
Nov 30, 2020 5.610 5.740 5.500 5.710 5,619 +0.04(+0.79%)
Nov 27, 2020 5.660 5.682 5.550 5.665 4,600 +0.15(+2.80%)
Nov 25, 2020 5.538 5.538 5.510 5.511 2,800 -0.18(-3.19%)
Nov 24, 2020 5.700 5.740 5.620 5.693 4,342 +0.02(+0.31%)
Nov 23, 2020 5.740 5.740 5.671 5.675 7,933 -0.03(-0.53%)
Nov 20, 2020 5.606 5.740 5.606 5.705 4,700 +0.01(+0.18%)
Nov 19, 2020 5.600 5.740 5.600 5.695 8,149 +0.07(+1.15%)
Nov 18, 2020 5.580 5.660 5.580 5.630 7,600 +0.08(+1.47%)
Nov 17, 2020 5.540 5.550 5.470 5.548 2,960 -0.00(-0.03%)
Nov 16, 2020 5.610 5.660 5.500 5.550 10,482 +0.08(+1.46%)
Nov 13, 2020 5.310 5.677 5.300 5.470 38,300 +0.16(+3.01%)
Nov 12, 2020 5.480 5.480 5.310 5.310 1,807 +0.01(+0.19%)
Nov 11, 2020 5.310 5.310 5.300 5.300 609 -0.01(-0.19%)
Nov 10, 2020 5.310 5.390 5.300 5.310 5,956 +0.02(+0.38%)
Nov 09, 2020 5.410 5.480 5.290 5.290 4,072 -0.13(-2.40%)
Nov 06, 2020 5.420 5.420 5.280 5.420 8,800 -0.01(-0.18%)
Nov 05, 2020 5.310 5.430 5.310 5.430 3,066 +0.05(+0.93%)
Nov 04, 2020 5.360 5.380 5.310 5.380 2,664 +0.07(+1.32%)
Nov 03, 2020 5.240 5.400 5.200 5.310 24,336 +0.12(+2.31%)
Nov 02, 2020 5.100 5.210 5.080 5.190 14,424 +0.05(+0.97%)
Oct 30, 2020 5.190 5.300 5.080 5.140 20,000 -0.05(-0.96%)
Oct 29, 2020 5.230 5.245 5.140 5.190 3,577 -0.02(-0.38%)
Oct 28, 2020 5.050 5.220 4.960 5.210 21,137 +0.15(+2.96%)
Oct 27, 2020 5.105 5.105 5.060 5.060 2,811 -0.08(-1.56%)
Oct 26, 2020 5.080 5.140 5.070 5.140 5,754 +0.07(+1.38%)
Oct 23, 2020 5.130 5.140 5.050 5.070 5,400 +0.02(+0.40%)
Oct 22, 2020 5.080 5.080 5.050 5.050 4,548 -0.09(-1.75%)
Oct 21, 2020 5.100 5.140 5.060 5.140 5,304 +0.00(+0.00%)
Oct 20, 2020 5.120 5.140 5.000 5.140 7,551 +0.13(+2.59%)
Oct 19, 2020 5.150 5.150 5.010 5.010 4,639 -0.09(-1.76%)
Oct 16, 2020 5.100 5.150 5.050 5.100 6,100 -0.04(-0.78%)
Oct 15, 2020 5.140 5.140 5.100 5.140 5,980 +0.00(+0.00%)
Oct 14, 2020 5.130 5.160 5.050 5.140 7,891 +0.06(+1.18%)
Oct 13, 2020 5.040 5.145 5.040 5.080 6,266 +0.15(+3.04%)
Oct 12, 2020 4.920 4.930 4.920 4.930 2,130 -0.01(-0.14%)
Oct 09, 2020 4.860 4.955 4.830 4.937 5,100 +0.09(+1.79%)
Oct 08, 2020 4.810 4.960 4.720 4.850 10,606 +0.03(+0.62%)
Oct 07, 2020 4.920 4.920 4.780 4.820 8,357 +0.02(+0.41%)
Oct 06, 2020 4.720 4.854 4.720 4.800 8,894 +0.03(+0.63%)
Oct 05, 2020 4.940 4.940 4.750 4.770 16,360 -0.21(-4.22%)
Oct 02, 2020 5.010 5.120 4.710 4.980 10,800 -0.15(-3.02%)
Oct 01, 2020 5.184 5.190 5.080 5.135 13,427 -0.04(-0.79%)
Sep 30, 2020 5.179 5.190 5.150 5.176 1,960 -0.00(-0.08%)
Sep 29, 2020 5.195 5.220 5.180 5.180 1,186 -0.03(-0.58%)
Sep 28, 2020 5.090 5.210 5.090 5.210 5,892 +0.00(+0.00%)
Sep 25, 2020 5.210 5.225 5.180 5.210 16,000 -0.01(-0.29%)
Sep 24, 2020 5.200 5.240 5.200 5.225 8,648 -0.02(-0.29%)
Sep 23, 2020 5.290 5.290 5.200 5.240 13,524 -0.01(-0.19%)
Sep 22, 2020 5.360 5.360 5.202 5.250 6,358 -0.11(-1.96%)
Sep 21, 2020 5.350 5.360 5.290 5.355 8,032 +0.01(+0.09%)
Sep 18, 2020 5.190 5.350 5.160 5.350 13,600 +0.19(+3.68%)
Sep 17, 2020 5.250 5.260 5.080 5.160 10,728 -0.03(-0.58%)
Sep 16, 2020 5.250 5.290 5.160 5.190 4,909 -0.09(-1.78%)
Sep 15, 2020 5.280 5.350 5.140 5.284 21,061 -0.02(-0.30%)
Sep 14, 2020 5.170 5.350 5.100 5.300 14,812 +0.07(+1.34%)
Sep 11, 2020 5.350 5.350 5.230 5.230 19,600 +0.19(+3.77%)
Sep 10, 2020 4.960 5.180 4.960 5.040 34,273 +0.13(+2.65%)
Sep 09, 2020 4.711 4.940 4.710 4.910 7,906 +0.06(+1.24%)
Sep 08, 2020 4.920 4.920 4.600 4.850 12,865 +0.01(+0.25%)
Sep 04, 2020 4.863 4.940 4.700 4.838 14,300 +0.04(+0.79%)
Sep 03, 2020 4.850 4.970 4.680 4.800 12,657 -0.06(-1.29%)
Sep 02, 2020 4.970 4.970 4.800 4.863 10,107 -0.11(-2.16%)
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.