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 (%)
Feb 28, 2007 7.490 7.660 7.360 7.660 5,311 +0.02(+0.26%)
Feb 27, 2007 7.950 7.950 7.600 7.640 14,333 -0.18(-2.30%)
Feb 26, 2007 7.600 7.980 7.600 7.820 9,625 +0.22(+2.89%)
Feb 23, 2007 7.600 7.764 7.600 7.600 5,600 +0.00(+0.00%)
Feb 22, 2007 7.600 7.680 7.600 7.600 2,493 +0.00(+0.00%)
Feb 21, 2007 7.500 7.700 7.420 7.600 40,153 +0.13(+1.74%)
Feb 20, 2007 7.480 7.520 7.470 7.470 3,328 -0.04(-0.53%)
Feb 16, 2007 7.270 7.540 7.270 7.510 6,813 +0.18(+2.46%)
Feb 15, 2007 7.520 7.610 7.270 7.330 4,170 -0.30(-3.93%)
Feb 14, 2007 7.390 7.630 7.390 7.630 300 +0.00(+0.00%)
Feb 13, 2007 7.570 7.630 7.560 7.630 500 +0.14(+1.87%)
Feb 12, 2007 7.430 7.630 7.420 7.490 9,313 -0.07(-0.93%)
Feb 09, 2007 7.550 7.680 7.430 7.560 11,601 -0.04(-0.53%)
Feb 08, 2007 7.391 7.680 7.380 7.600 9,602 +0.18(+2.43%)
Feb 07, 2007 7.480 7.500 7.350 7.420 11,626 -0.10(-1.33%)
Feb 06, 2007 7.570 7.830 7.520 7.520 14,534 -0.10(-1.31%)
Feb 05, 2007 7.616 7.620 7.510 7.620 5,381 +0.01(+0.13%)
Feb 02, 2007 7.550 7.650 7.430 7.610 9,721 +0.11(+1.47%)
Feb 01, 2007 7.483 7.500 7.450 7.500 5,810 +0.04(+0.54%)
Jan 31, 2007 7.405 7.650 7.400 7.460 11,551 +0.06(+0.81%)
Jan 30, 2007 7.444 7.450 7.350 7.400 3,422 +0.00(+0.00%)
Jan 29, 2007 7.330 7.400 7.290 7.400 10,020 +0.19(+2.64%)
Jan 26, 2007 7.200 7.230 7.080 7.210 4,600 +0.06(+0.84%)
Jan 25, 2007 7.170 7.170 7.090 7.150 2,900 +0.07(+0.99%)
Jan 24, 2007 7.217 7.280 7.050 7.080 2,965 -0.15(-2.07%)
Jan 23, 2007 7.230 7.260 7.230 7.230 1,200 -0.05(-0.69%)
Jan 22, 2007 7.330 7.330 7.210 7.280 1,400 +0.03(+0.41%)
Jan 19, 2007 7.306 7.340 7.250 7.250 4,166 +0.02(+0.28%)
Jan 18, 2007 7.312 7.340 7.190 7.230 4,783 -0.08(-1.09%)
Jan 17, 2007 7.230 7.350 7.230 7.310 3,220 +0.08(+1.11%)
Jan 16, 2007 7.160 7.230 7.160 7.230 1,870 +0.08(+1.12%)
Jan 12, 2007 7.170 7.250 7.150 7.150 11,346 +0.00(+0.00%)
Jan 11, 2007 7.190 7.190 7.100 7.150 527 -0.01(-0.14%)
Jan 10, 2007 7.150 7.230 7.110 7.160 4,500 +0.01(+0.14%)
Jan 09, 2007 7.250 7.250 7.150 7.150 7,824 -0.10(-1.38%)
Jan 08, 2007 7.220 7.250 7.100 7.250 32,695 +0.00(+0.00%)
Jan 05, 2007 7.140 7.340 7.040 7.250 22,902 +0.05(+0.69%)
Jan 04, 2007 7.360 7.360 7.200 7.200 3,826 -0.16(-2.17%)
Jan 03, 2007 7.280 7.400 7.280 7.360 2,633 +0.00(+0.00%)
Dec 29, 2006 7.370 7.440 7.340 7.360 9,911 -0.02(-0.27%)
Dec 28, 2006 7.370 7.400 7.300 7.380 9,197 -0.02(-0.27%)
Dec 27, 2006 7.350 7.450 7.350 7.400 3,429 +0.00(+0.00%)
Dec 26, 2006 7.320 7.400 7.310 7.400 400 -0.05(-0.67%)
Dec 22, 2006 7.402 7.450 7.390 7.450 450 +0.01(+0.13%)
Dec 21, 2006 7.367 7.440 7.300 7.440 10,080 +0.07(+0.97%)
Dec 20, 2006 7.400 7.420 7.350 7.369 3,466 +0.02(+0.26%)
Dec 19, 2006 7.240 7.430 7.240 7.350 4,904 +0.12(+1.66%)
Dec 18, 2006 7.210 7.240 7.210 7.230 6,964 +0.02(+0.28%)
Dec 15, 2006 7.220 7.290 7.100 7.210 11,960 -0.08(-1.10%)
Dec 14, 2006 7.184 7.380 7.160 7.290 6,020 +0.04(+0.55%)
Dec 13, 2006 7.350 7.420 7.160 7.250 17,613 -0.21(-2.82%)
Dec 12, 2006 7.500 7.500 7.380 7.460 7,618 +0.08(+1.08%)
Dec 11, 2006 7.500 7.500 7.360 7.380 6,210 -0.12(-1.60%)
Dec 08, 2006 7.420 7.550 7.420 7.500 1,400 +0.02(+0.27%)
Dec 07, 2006 7.500 7.600 7.390 7.480 5,666 +0.04(+0.54%)
Dec 06, 2006 7.380 7.600 7.310 7.440 7,860 -0.03(-0.39%)
Dec 05, 2006 7.310 7.660 7.290 7.469 20,123 +0.09(+1.21%)
Dec 04, 2006 7.130 7.830 7.130 7.380 21,786 +0.25(+3.51%)
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.