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, 2018 2.570 2.625 2.540 2.600 11,665 +0.06(+2.36%)
Feb 27, 2018 2.610 2.610 2.540 2.540 37,688 -0.12(-4.51%)
Feb 26, 2018 2.620 2.683 2.520 2.660 9,652 +0.06(+2.31%)
Feb 23, 2018 2.600 2.726 2.520 2.600 53,969 +0.04(+1.56%)
Feb 22, 2018 2.550 2.660 2.550 2.560 4,903 +0.04(+1.59%)
Feb 21, 2018 2.610 2.680 2.520 2.520 12,651 -0.10(-3.82%)
Feb 20, 2018 2.690 2.800 2.610 2.620 13,870 -0.07(-2.60%)
Feb 16, 2018 2.690 2.690 2.690 0 +0.01(+0.37%)
Feb 15, 2018 2.715 2.860 2.623 2.680 14,275 +0.03(+1.13%)
Feb 14, 2018 2.670 2.720 2.620 2.650 13,906 +0.05(+1.92%)
Feb 13, 2018 2.620 2.710 2.539 2.600 46,969 -0.01(-0.38%)
Feb 12, 2018 2.480 2.670 2.480 2.610 36,900 +0.12(+4.82%)
Feb 09, 2018 2.570 2.590 2.370 2.490 80,673 -0.10(-3.86%)
Feb 08, 2018 2.670 2.500 2.590 147,582 -0.08(-3.00%)
Feb 07, 2018 2.580 2.580 2.580 2.670 41,581 +0.02(+0.78%)
Feb 06, 2018 2.610 2.720 2.500 2.649 177,362 -0.10(-3.62%)
Feb 05, 2018 2.780 2.820 2.610 2.749 244,363 -0.05(-1.82%)
Feb 02, 2018 3.030 3.080 2.750 2.800 82,476 -0.18(-6.04%)
Feb 01, 2018 2.992 3.069 2.933 2.980 90,848 +0.05(+1.71%)
Jan 31, 2018 3.048 3.067 2.910 2.930 43,106 -0.13(-4.25%)
Jan 30, 2018 2.950 3.120 2.881 3.060 54,571 +0.05(+1.66%)
Jan 29, 2018 3.050 3.130 2.820 3.010 63,439 -0.03(-0.99%)
Jan 26, 2018 3.100 3.310 2.940 3.040 500,046 +0.02(+0.68%)
Jan 25, 2018 2.800 3.099 2.758 3.019 200,597 +0.22(+7.84%)
Jan 24, 2018 2.900 2.900 2.790 2.800 77,656 -0.09(-3.11%)
Jan 23, 2018 2.830 3.034 2.748 2.890 263,345 +0.04(+1.40%)
Jan 22, 2018 2.840 2.850 2.780 2.850 27,177 +0.04(+1.42%)
Jan 19, 2018 2.827 2.827 2.760 2.810 19,190 -0.02(-0.71%)
Jan 18, 2018 2.820 2.830 2.780 2.830 39,105 +0.03(+1.07%)
Jan 17, 2018 2.750 2.849 2.720 2.800 80,500 +0.06(+2.19%)
Jan 16, 2018 2.790 2.790 2.730 2.740 104,271 -0.03(-1.08%)
Jan 12, 2018 2.770 2.770 2.770 0 +0.03(+1.09%)
Jan 11, 2018 2.780 2.854 2.710 2.740 55,383 -0.04(-1.44%)
Jan 10, 2018 2.770 2.800 2.700 2.780 48,573 -0.01(-0.36%)
Jan 09, 2018 2.790 2.920 2.700 2.790 87,791 -0.13(-4.45%)
Jan 08, 2018 3.000 3.040 2.840 2.920 55,284 -0.05(-1.68%)
Jan 05, 2018 2.920 3.080 2.882 2.970 158,483 +0.08(+2.70%)
Jan 04, 2018 2.730 3.000 2.730 2.892 414,024 +0.16(+5.93%)
Jan 03, 2018 2.670 2.749 2.611 2.730 92,302 +0.04(+1.49%)
Jan 02, 2018 2.720 2.730 2.661 2.690 168,695 -0.05(-1.82%)
Dec 29, 2017 2.740 2.740 2.740 0 +0.08(+3.01%)
Dec 28, 2017 2.610 2.680 2.560 2.660 181,822 +0.05(+1.92%)
Dec 27, 2017 2.590 2.650 2.510 2.610 89,801 -0.02(-0.76%)
Dec 26, 2017 2.830 2.870 2.587 2.630 219,059 -0.19(-6.74%)
Dec 22, 2017 2.810 2.910 2.670 2.820 286,206 +0.03(+1.08%)
Dec 21, 2017 2.670 2.939 2.650 2.790 299,725 +0.14(+5.28%)
Dec 20, 2017 2.680 3.079 2.613 2.650 760,105 -0.01(-0.38%)
Dec 19, 2017 2.680 2.750 2.530 2.660 190,797 +0.01(+0.19%)
Dec 18, 2017 2.800 2.950 2.610 2.655 240,057 -0.17(-5.85%)
Dec 15, 2017 2.820 2.900 2.639 2.820 568,868 -0.09(-3.09%)
Dec 14, 2017 4.040 4.470 2.860 2.910 9,867,692 +0.46(+18.94%)
Dec 13, 2017 2.470 2.492 2.415 2.447 105,163 -0.03(-1.35%)
Dec 12, 2017 2.361 2.500 2.360 2.480 63,229 +0.08(+3.33%)
Dec 11, 2017 2.400 2.480 2.360 2.400 90,255 -0.02(-0.82%)
Dec 08, 2017 2.304 2.420 2.304 2.420 26,104 +0.09(+3.86%)
Dec 07, 2017 2.320 2.350 2.300 2.330 19,151 -0.01(-0.43%)
Dec 06, 2017 2.380 2.411 2.320 2.340 30,944 +0.00(+0.07%)
Dec 05, 2017 2.420 2.430 2.310 2.338 82,582 -0.04(-1.54%)
Dec 04, 2017 2.300 2.440 2.300 2.375 16,218 +0.12(+5.55%)
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.