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 (%)
Sep 29, 2006 6.731 7.000 6.630 6.780 10,352 +0.06(+0.89%)
Sep 28, 2006 6.730 6.730 6.720 6.720 1,200 -0.01(-0.15%)
Sep 27, 2006 6.780 6.880 6.710 6.730 2,521 -0.07(-1.03%)
Sep 26, 2006 6.790 6.930 6.790 6.800 6,900 +0.03(+0.44%)
Sep 25, 2006 6.750 6.850 6.750 6.770 3,628 -0.22(-3.15%)
Sep 22, 2006 6.990 6.990 6.990 6.990 200 +0.00(+0.00%)
Sep 21, 2006 6.750 6.990 6.750 6.990 2,333 +0.11(+1.60%)
Sep 20, 2006 6.804 6.920 6.804 6.880 3,758 +0.12(+1.85%)
Sep 19, 2006 6.695 6.755 6.695 6.755 540 +0.00(+0.07%)
Sep 18, 2006 6.600 6.780 6.600 6.750 3,277 -0.01(-0.15%)
Sep 15, 2006 6.750 6.810 6.650 6.760 7,200 +0.06(+0.90%)
Sep 14, 2006 6.980 6.990 6.680 6.700 8,625 -0.12(-1.76%)
Sep 13, 2006 6.770 6.960 6.750 6.820 4,995 +0.04(+0.59%)
Sep 12, 2006 6.970 6.980 6.560 6.780 7,120 +0.00(+0.00%)
Sep 11, 2006 6.780 6.860 6.520 6.780 3,103 +0.09(+1.35%)
Sep 08, 2006 6.780 6.780 6.580 6.690 2,150 +0.09(+1.36%)
Sep 07, 2006 6.600 6.840 6.450 6.600 10,200 -0.10(-1.49%)
Sep 06, 2006 6.750 6.810 6.270 6.700 9,272 -0.05(-0.74%)
Sep 05, 2006 6.930 6.960 6.750 6.750 5,833 -0.08(-1.17%)
Sep 01, 2006 6.820 6.830 6.800 6.830 950 +0.03(+0.44%)
Aug 31, 2006 6.800 6.800 6.800 6.800 2,216 +0.01(+0.15%)
Aug 30, 2006 6.750 6.790 6.750 6.790 1,750 +0.02(+0.30%)
Aug 29, 2006 6.800 6.900 6.770 6.770 3,100 -0.01(-0.15%)
Aug 28, 2006 6.810 6.910 6.740 6.780 4,318 -0.06(-0.88%)
Aug 25, 2006 6.800 6.980 6.760 6.840 7,051 +0.04(+0.59%)
Aug 24, 2006 6.720 6.970 6.720 6.800 700 -0.05(-0.73%)
Aug 23, 2006 6.950 6.950 6.720 6.850 1,400 +0.15(+2.24%)
Aug 22, 2006 6.950 6.950 6.700 6.700 4,779 -0.10(-1.47%)
Aug 21, 2006 6.800 6.950 6.800 6.800 5,560 -0.01(-0.15%)
Aug 18, 2006 6.730 6.990 6.730 6.810 7,341 +0.16(+2.41%)
Aug 17, 2006 6.740 6.860 6.650 6.650 11,288 +0.00(+0.00%)
Aug 16, 2006 6.730 6.860 6.650 6.650 6,049 -0.12(-1.77%)
Aug 15, 2006 6.720 6.890 6.680 6.770 7,392 +0.08(+1.20%)
Aug 14, 2006 6.840 6.900 6.640 6.690 11,102 +0.09(+1.36%)
Aug 11, 2006 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Aug 10, 2006 6.670 6.670 6.600 6.600 906 -0.17(-2.51%)
Aug 09, 2006 6.900 6.950 6.700 6.770 3,835 +0.11(+1.65%)
Aug 08, 2006 6.610 6.800 6.600 6.660 6,560 -0.12(-1.77%)
Aug 07, 2006 6.790 6.980 6.600 6.780 10,182 +0.00(+0.00%)
Aug 04, 2006 6.820 6.870 6.680 6.780 5,620 +0.03(+0.44%)
Aug 03, 2006 6.610 6.760 6.600 6.750 9,814 -0.03(-0.44%)
Aug 02, 2006 7.050 7.190 6.580 6.780 21,610 -0.27(-3.83%)
Aug 01, 2006 6.950 7.160 6.850 7.050 6,395 +0.15(+2.17%)
Jul 31, 2006 6.830 6.960 6.830 6.900 5,200 +0.05(+0.73%)
Jul 28, 2006 7.010 7.050 6.850 6.850 7,322 -0.33(-4.60%)
Jul 27, 2006 6.980 7.180 6.860 7.180 10,190 +0.33(+4.82%)
Jul 26, 2006 6.910 6.910 6.850 6.850 3,399 -0.19(-2.70%)
Jul 25, 2006 7.090 7.240 7.040 7.040 4,151 +0.00(+0.00%)
Jul 24, 2006 7.320 7.550 6.900 7.040 16,491 -0.45(-6.01%)
Jul 21, 2006 7.350 7.870 7.080 7.490 22,426 +0.14(+1.90%)
Jul 20, 2006 7.510 7.510 6.980 7.350 11,700 -0.15(-2.00%)
Jul 19, 2006 7.600 7.990 6.970 7.500 32,463 -0.07(-0.92%)
Jul 18, 2006 7.970 7.970 7.040 7.570 28,525 -0.17(-2.20%)
Jul 17, 2006 7.750 7.870 7.670 7.740 1,200 -0.03(-0.39%)
Jul 14, 2006 7.860 7.980 7.640 7.770 4,980 -0.20(-2.51%)
Jul 13, 2006 7.900 7.970 7.900 7.970 998 +0.04(+0.50%)
Jul 12, 2006 7.890 7.980 7.820 7.930 8,696 +0.10(+1.28%)
Jul 11, 2006 7.750 7.920 7.710 7.830 5,900 -0.02(-0.25%)
Jul 10, 2006 7.860 7.940 7.750 7.850 5,258 +0.16(+2.12%)
Jul 07, 2006 7.660 7.860 7.600 7.687 9,274 -0.20(-2.58%)
Jul 06, 2006 7.710 7.910 7.680 7.890 5,500 +0.16(+2.07%)
Jul 05, 2006 7.440 7.730 7.210 7.730 13,451 +0.28(+3.76%)
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.