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 30, 2003 1.830 1.860 1.750 1.780 1,700 +0.00(+0.00%)
Sep 29, 2003 1.910 1.910 1.780 1.780 1,000 -0.12(-6.32%)
Sep 26, 2003 1.880 1.970 1.880 1.900 3,300 -0.07(-3.55%)
Sep 25, 2003 1.970 1.970 1.970 1.970 600 +0.14(+7.65%)
Sep 24, 2003 1.760 1.830 1.830 1.830 7,200 +0.07(+3.98%)
Sep 23, 2003 1.751 1.790 1.750 1.760 1,900 -0.04(-2.22%)
Sep 22, 2003 1.780 1.800 1.780 1.800 1,000 -0.02(-1.10%)
Sep 19, 2003 1.760 1.820 1.760 1.820 2,050 +0.13(+7.69%)
Sep 18, 2003 1.690 1.690 1.690 1.690 0 +0.00(+0.00%)
Sep 17, 2003 1.480 1.730 1.480 1.690 6,700 +0.07(+4.39%)
Sep 16, 2003 1.710 1.710 1.490 1.619 4,800 -0.09(-5.32%)
Sep 15, 2003 1.720 1.720 1.710 1.710 1,500 -0.06(-3.39%)
Sep 12, 2003 1.770 1.770 1.770 1.770 200 -0.05(-2.75%)
Sep 11, 2003 1.820 1.820 1.820 1.820 2,100 +0.00(+0.00%)
Sep 10, 2003 1.710 1.820 1.710 1.820 5,900 +0.09(+5.20%)
Sep 09, 2003 1.700 1.730 1.700 1.730 4,500 -0.03(-1.70%)
Sep 08, 2003 1.760 1.760 1.760 1.760 0 +0.00(+0.00%)
Sep 05, 2003 1.850 1.860 1.760 1.760 9,500 -0.00(-0.06%)
Sep 04, 2003 1.760 1.761 1.760 1.761 1,100 -0.13(-6.83%)
Sep 03, 2003 1.910 1.910 1.890 1.890 900 -0.01(-0.53%)
Sep 02, 2003 1.860 1.909 1.860 1.900 3,600 +0.11(+6.15%)
Aug 29, 2003 1.800 1.820 1.790 1.790 7,800 +0.00(+0.00%)
Aug 28, 2003 1.750 1.800 1.750 1.790 8,600 +0.03(+1.70%)
Aug 27, 2003 1.740 1.760 1.740 1.760 3,100 +0.05(+2.92%)
Aug 26, 2003 1.680 1.720 1.680 1.710 3,600 +0.05(+3.01%)
Aug 25, 2003 1.620 1.660 1.620 1.660 1,300 -0.07(-4.05%)
Aug 22, 2003 1.680 1.740 1.680 1.730 8,900 +0.02(+1.35%)
Aug 21, 2003 1.600 1.710 1.570 1.707 19,800 +0.12(+7.36%)
Aug 19, 2003 1.500 1.590 1.500 1.590 1,400 +0.02(+1.21%)
Aug 18, 2003 1.550 1.571 1.550 1.571 2,100 +0.07(+4.73%)
Aug 15, 2003 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Aug 14, 2003 1.500 1.500 1.500 1.500 0 -0.05(-3.23%)
Aug 13, 2003 1.500 1.550 1.500 1.550 200 +0.05(+3.33%)
Aug 12, 2003 1.500 1.500 1.500 1.500 100 -0.04(-2.60%)
Aug 11, 2003 1.540 1.540 1.540 1.540 0 +0.00(+0.00%)
Aug 08, 2003 1.470 1.540 1.470 1.540 2,800 +0.04(+2.67%)
Aug 07, 2003 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Aug 06, 2003 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Aug 05, 2003 1.500 1.500 1.500 1.500 100 +0.00(+0.00%)
Aug 04, 2003 1.450 1.500 1.360 1.500 19,000 +0.01(+0.67%)
Aug 01, 2003 1.580 1.660 1.400 1.490 32,000 -0.18(-10.78%)
Jul 31, 2003 1.650 1.670 1.520 1.670 16,200 -0.13(-7.22%)
Jul 30, 2003 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Jul 29, 2003 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Jul 28, 2003 1.530 1.800 1.530 1.800 3,100 +0.02(+1.12%)
Jul 25, 2003 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Jul 24, 2003 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Jul 23, 2003 1.700 1.780 1.700 1.780 4,500 +0.00(+0.00%)
Jul 22, 2003 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Jul 21, 2003 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Jul 18, 2003 1.660 1.780 1.660 1.780 3,600 +0.00(+0.00%)
Jul 17, 2003 1.780 1.780 1.780 1.780 200 +0.00(+0.00%)
Jul 16, 2003 1.780 1.780 1.780 1.780 500 +0.04(+2.30%)
Jul 15, 2003 1.550 1.770 1.550 1.740 14,800 +0.12(+7.41%)
Jul 14, 2003 1.450 1.810 1.450 1.620 25,900 +0.35(+27.56%)
Jul 11, 2003 1.270 1.270 1.270 1.270 300 +0.00(+0.00%)
Jul 10, 2003 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Jul 09, 2003 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Jul 08, 2003 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Jul 07, 2003 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Jul 03, 2003 1.270 1.270 1.270 1.270 400 -0.01(-0.78%)
Jul 02, 2003 1.280 1.280 1.280 1.280 300 +0.01(+0.79%)
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.