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 (%)
Dec 31, 2018 2.800 2.840 2.790 2.820 11,800 -0.02(-0.70%)
Dec 28, 2018 2.780 2.860 2.780 2.840 4,100 +0.04(+1.43%)
Dec 27, 2018 2.750 2.890 2.750 2.800 7,313 +0.04(+1.45%)
Dec 26, 2018 2.680 2.760 2.600 2.760 15,732 -0.04(-1.43%)
Dec 24, 2018 2.670 2.800 2.670 2.800 10,200 +0.13(+4.87%)
Dec 21, 2018 2.750 2.810 2.670 2.670 21,100 -0.13(-4.64%)
Dec 20, 2018 2.800 2.830 2.750 2.800 13,371 -0.05(-1.75%)
Dec 19, 2018 2.850 2.850 2.850 134 +0.00(+0.00%)
Dec 18, 2018 2.800 2.850 2.800 2.850 1,252 -0.02(-0.70%)
Dec 17, 2018 2.780 2.870 2.670 2.870 5,982 +0.08(+2.87%)
Dec 14, 2018 2.770 2.880 2.770 2.790 2,800 +0.08(+3.02%)
Dec 13, 2018 2.850 2.864 2.708 2.708 6,954 -0.14(-4.98%)
Dec 12, 2018 2.850 2.850 2.850 2.850 483 +0.00(+0.00%)
Dec 11, 2018 2.850 2.850 2.850 2.850 916 -0.01(-0.35%)
Dec 10, 2018 2.850 2.970 2.850 2.860 3,821 +0.01(+0.35%)
Dec 07, 2018 2.835 2.880 2.835 2.850 10,700 -0.05(-1.72%)
Dec 06, 2018 2.880 2.900 2.713 2.900 8,661 +0.03(+1.05%)
Dec 04, 2018 2.988 2.988 2.865 2.870 8,400 -0.12(-4.01%)
Dec 03, 2018 2.978 3.000 2.960 2.990 11,861 +0.05(+1.70%)
Nov 30, 2018 3.010 3.010 2.940 2.940 11,400 -0.07(-2.33%)
Nov 29, 2018 2.750 3.010 2.750 3.010 50,433 +0.22(+7.89%)
Nov 28, 2018 2.760 2.800 2.760 2.790 4,746 +0.09(+3.33%)
Nov 27, 2018 2.800 2.826 2.700 2.700 17,066 +0.04(+1.50%)
Nov 26, 2018 2.750 2.750 2.620 2.660 2,428 -0.07(-2.56%)
Nov 23, 2018 2.730 2.730 2.730 2.730 1,500 +0.00(+0.00%)
Nov 21, 2018 2.730 2.730 2.730 0 +0.09(+3.41%)
Nov 20, 2018 2.658 2.660 2.615 2.640 5,638 -0.05(-1.86%)
Nov 19, 2018 2.710 2.710 2.650 2.690 3,688 +0.01(+0.37%)
Nov 16, 2018 2.630 2.730 2.630 2.680 2,600 +0.06(+2.29%)
Nov 15, 2018 2.680 2.680 2.620 2.620 1,103 +0.01(+0.38%)
Nov 14, 2018 2.660 2.660 2.610 2.610 4,024 -0.08(-2.97%)
Nov 13, 2018 2.690 2.700 2.611 2.690 4,385 -0.04(-1.47%)
Nov 12, 2018 2.700 2.730 2.630 2.730 8,347 +0.02(+0.74%)
Nov 09, 2018 2.600 2.710 2.600 2.710 4,200 -0.02(-0.73%)
Nov 08, 2018 2.720 2.730 2.720 2.730 845 +0.00(+0.00%)
Nov 07, 2018 2.713 2.794 2.684 2.730 21,028 +0.03(+1.11%)
Nov 06, 2018 2.755 2.755 2.700 2.700 3,770 -0.13(-4.59%)
Nov 05, 2018 2.720 2.830 2.710 2.830 1,290 -0.02(-0.70%)
Nov 02, 2018 2.840 2.850 2.800 2.850 1,800 +0.05(+1.79%)
Nov 01, 2018 2.700 2.800 2.700 2.800 6,318 +0.14(+5.26%)
Oct 31, 2018 2.780 2.780 2.660 2.660 4,497 -0.19(-6.67%)
Oct 30, 2018 2.740 2.850 2.650 2.850 35,415 +0.11(+4.01%)
Oct 29, 2018 2.740 2.780 2.650 2.740 6,828 +0.01(+0.37%)
Oct 26, 2018 2.670 2.740 2.670 2.730 8,400 +0.06(+2.25%)
Oct 25, 2018 2.640 2.790 2.627 2.670 18,567 -0.01(-0.37%)
Oct 24, 2018 2.680 2.730 2.650 2.680 11,819 -0.01(-0.37%)
Oct 23, 2018 2.660 2.722 2.577 2.690 15,217 +0.04(+1.51%)
Oct 22, 2018 2.800 2.800 2.630 2.650 23,039 -0.13(-4.68%)
Oct 19, 2018 2.680 2.780 2.610 2.780 60,500 +0.12(+4.48%)
Oct 18, 2018 2.620 2.700 2.605 2.661 9,212 +0.01(+0.40%)
Oct 17, 2018 2.610 2.720 2.593 2.650 35,069 +0.02(+0.76%)
Oct 16, 2018 2.650 2.670 2.610 2.630 34,029 -0.02(-0.75%)
Oct 15, 2018 2.700 2.780 2.640 2.650 127,176 -0.17(-6.03%)
Oct 12, 2018 2.730 2.840 2.710 2.820 29,300 +0.11(+4.06%)
Oct 11, 2018 2.750 2.830 2.710 2.710 13,217 -0.07(-2.52%)
Oct 10, 2018 2.800 2.820 2.740 2.780 7,229 -0.02(-0.71%)
Oct 09, 2018 2.910 2.910 2.800 2.800 6,526 -0.10(-3.45%)
Oct 08, 2018 2.820 2.920 2.710 2.900 10,167 +0.06(+2.11%)
Oct 05, 2018 2.880 2.930 2.750 2.840 18,900 -0.03(-1.05%)
Oct 04, 2018 2.850 2.893 2.850 2.870 19,929 +0.03(+1.01%)
Oct 03, 2018 2.770 2.841 2.769 2.841 14,857 +0.08(+2.90%)
Oct 02, 2018 2.767 2.780 2.760 2.761 4,451 -0.02(-0.68%)
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.