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 26, 2021 5.937 6.300 5.670 5.690 3,700 -0.06(-1.04%)
Feb 25, 2021 5.910 5.930 5.750 5.750 3,888 -0.25(-4.17%)
Feb 24, 2021 5.750 6.123 5.750 6.000 10,140 +0.15(+2.56%)
Feb 23, 2021 5.890 6.040 5.500 5.850 42,669 -0.19(-3.15%)
Feb 22, 2021 6.350 6.440 6.040 6.040 37,774 -0.36(-5.63%)
Feb 19, 2021 6.500 6.560 6.160 6.400 28,400 -0.17(-2.59%)
Feb 18, 2021 6.490 6.760 6.200 6.570 55,451 +0.12(+1.86%)
Feb 17, 2021 5.930 6.490 5.930 6.450 83,681 +0.47(+7.86%)
Feb 16, 2021 5.910 6.050 5.900 5.980 16,617 +0.14(+2.40%)
Feb 12, 2021 5.723 6.096 5.710 5.840 98,100 +0.14(+2.46%)
Feb 11, 2021 5.570 5.830 5.570 5.700 9,146 +0.13(+2.33%)
Feb 10, 2021 5.710 5.900 5.570 5.570 27,052 -0.16(-2.79%)
Feb 09, 2021 5.590 5.840 5.590 5.730 32,345 +0.06(+1.06%)
Feb 08, 2021 5.570 5.680 5.490 5.670 21,039 -0.02(-0.35%)
Feb 05, 2021 5.559 5.760 5.545 5.690 7,400 +0.03(+0.53%)
Feb 04, 2021 5.500 5.770 5.500 5.660 8,052 +0.17(+3.10%)
Feb 03, 2021 5.390 5.600 5.379 5.490 31,852 +0.09(+1.67%)
Feb 02, 2021 5.300 5.962 5.196 5.400 149,894 +0.28(+5.47%)
Feb 01, 2021 5.020 5.180 4.880 5.120 30,505 +0.29(+6.00%)
Jan 29, 2021 4.690 4.950 4.690 4.830 9,700 +0.08(+1.79%)
Jan 28, 2021 4.980 4.985 4.640 4.745 38,852 -0.28(-5.55%)
Jan 27, 2021 5.010 5.036 4.950 5.024 9,030 -0.06(-1.10%)
Jan 26, 2021 5.200 5.230 5.012 5.080 15,788 -0.02(-0.37%)
Jan 25, 2021 4.990 5.150 4.900 5.099 20,099 +0.02(+0.45%)
Jan 22, 2021 5.050 5.100 4.984 5.076 5,700 +0.01(+0.22%)
Jan 21, 2021 5.219 5.219 4.900 5.065 13,442 +0.01(+0.10%)
Jan 20, 2021 4.960 5.165 4.930 5.060 26,744 +0.01(+0.20%)
Jan 19, 2021 5.350 5.390 4.765 5.050 104,657 -0.26(-4.90%)
Jan 15, 2021 5.380 6.060 5.130 5.310 138,400 -0.10(-1.85%)
Jan 14, 2021 5.280 5.410 5.190 5.410 21,765 +0.08(+1.50%)
Jan 13, 2021 5.350 5.380 5.130 5.330 29,661 +0.05(+0.95%)
Jan 12, 2021 5.300 5.420 5.280 5.280 5,033 -0.05(-0.98%)
Jan 11, 2021 5.474 5.520 5.280 5.332 6,818 -0.17(-3.05%)
Jan 08, 2021 5.470 5.520 5.400 5.500 12,000 -0.03(-0.54%)
Jan 07, 2021 5.450 5.660 5.400 5.530 6,318 +0.12(+2.22%)
Jan 06, 2021 5.450 5.653 5.370 5.410 11,308 -0.04(-0.73%)
Jan 05, 2021 5.390 5.450 5.390 5.450 2,725 +0.06(+1.11%)
Jan 04, 2021 5.670 5.825 5.390 5.390 6,590 +0.05(+0.94%)
Dec 31, 2020 5.340 5.340 5.340 1,815 -0.63(-10.55%)
Dec 30, 2020 5.980 5.980 5.940 5.970 1,815 +0.02(+0.34%)
Dec 29, 2020 6.080 6.080 5.950 5.950 3,464 -0.11(-1.82%)
Dec 28, 2020 6.100 6.100 5.940 6.060 1,938 +0.14(+2.36%)
Dec 24, 2020 5.947 5.960 5.884 5.920 1,100 +0.14(+2.42%)
Dec 23, 2020 5.720 6.040 5.600 5.780 6,943 +0.37(+6.84%)
Dec 22, 2020 5.340 5.750 5.340 5.410 20,653 +0.03(+0.56%)
Dec 21, 2020 5.330 5.620 5.310 5.380 13,107 -0.22(-3.93%)
Dec 18, 2020 6.040 6.070 5.600 5.600 19,600 -0.27(-4.60%)
Dec 17, 2020 6.100 6.130 5.870 5.870 18,321 -0.32(-5.17%)
Dec 16, 2020 6.380 6.450 6.190 6.190 14,144 -0.19(-2.98%)
Dec 15, 2020 6.490 6.490 5.830 6.380 14,154 -0.02(-0.31%)
Dec 14, 2020 6.470 6.490 6.129 6.400 12,303 -0.08(-1.23%)
Dec 11, 2020 6.350 6.480 6.262 6.480 9,600 +0.08(+1.25%)
Dec 10, 2020 5.831 6.400 5.831 6.400 55,437 +0.67(+11.69%)
Dec 09, 2020 6.080 6.080 5.710 5.730 14,159 -0.25(-4.18%)
Dec 08, 2020 5.550 6.065 5.550 5.980 65,917 +0.40(+7.17%)
Dec 07, 2020 5.580 5.580 5.560 5.580 9,924 +0.00(+0.01%)
Dec 04, 2020 5.565 5.580 5.550 5.579 1,800 -0.00(-0.01%)
Dec 03, 2020 5.510 5.580 5.510 5.580 1,036 +0.07(+1.27%)
Dec 02, 2020 5.500 5.570 5.500 5.510 3,057 -0.12(-2.13%)
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.