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 (%)
Jan 31, 2005 6.590 6.780 6.430 6.650 13,479 +0.22(+3.42%)
Jan 28, 2005 6.400 6.430 6.210 6.430 7,579 +0.01(+0.16%)
Jan 27, 2005 6.400 6.580 6.000 6.420 11,377 +0.04(+0.61%)
Jan 26, 2005 6.171 6.500 6.171 6.381 4,160 +0.33(+5.47%)
Jan 25, 2005 6.240 6.300 6.050 6.050 2,640 -0.05(-0.82%)
Jan 24, 2005 6.500 6.500 5.940 6.100 7,173 -0.40(-6.15%)
Jan 21, 2005 5.950 6.500 5.840 6.500 13,666 +0.41(+6.73%)
Jan 20, 2005 6.270 6.480 6.090 6.090 3,856 -0.40(-6.16%)
Jan 19, 2005 6.140 6.490 6.120 6.490 5,361 +0.39(+6.39%)
Jan 18, 2005 5.950 6.100 5.950 6.100 4,054 -0.01(-0.16%)
Jan 14, 2005 5.821 6.180 5.821 6.110 3,050 +0.11(+1.82%)
Jan 13, 2005 6.080 6.090 6.000 6.001 3,980 -0.05(-0.81%)
Jan 12, 2005 6.210 6.210 5.900 6.050 37,846 -0.09(-1.47%)
Jan 11, 2005 6.300 6.301 6.060 6.140 10,064 -0.16(-2.56%)
Jan 10, 2005 6.330 6.363 6.200 6.301 10,800 -0.12(-1.85%)
Jan 07, 2005 6.550 6.670 6.390 6.420 9,350 -0.03(-0.47%)
Jan 06, 2005 6.730 6.730 6.440 6.450 5,400 +0.10(+1.57%)
Jan 05, 2005 6.320 6.490 6.320 6.350 13,540 +0.01(+0.16%)
Jan 04, 2005 6.900 7.100 6.310 6.340 24,167 -0.64(-9.17%)
Jan 03, 2005 7.110 7.140 6.830 6.980 21,401 -0.11(-1.55%)
Dec 31, 2004 6.910 7.140 6.900 7.090 24,100 +0.02(+0.28%)
Dec 30, 2004 6.730 7.100 6.630 7.070 15,400 +0.34(+5.05%)
Dec 29, 2004 6.680 6.730 6.530 6.730 14,300 +0.05(+0.75%)
Dec 28, 2004 6.500 6.940 6.500 6.680 26,900 +0.03(+0.45%)
Dec 27, 2004 6.900 7.120 6.370 6.650 57,700 -0.35(-5.00%)
Dec 23, 2004 7.270 7.420 7.000 7.000 41,700 -0.27(-3.71%)
Dec 22, 2004 7.480 7.680 7.250 7.270 62,500 -0.18(-2.42%)
Dec 21, 2004 9.110 9.709 7.190 7.450 449,000 -0.65(-8.02%)
Dec 20, 2004 8.100 8.170 7.910 8.100 19,900 +0.02(+0.25%)
Dec 17, 2004 7.940 8.230 7.820 8.080 15,900 -0.15(-1.82%)
Dec 16, 2004 7.680 8.300 7.680 8.230 24,300 -0.02(-0.24%)
Dec 15, 2004 8.260 8.300 7.920 8.250 8,100 +0.05(+0.61%)
Dec 14, 2004 8.300 8.300 8.100 8.200 5,700 -0.20(-2.38%)
Dec 13, 2004 7.890 8.500 7.890 8.400 13,800 +0.37(+4.61%)
Dec 10, 2004 8.410 8.450 7.700 8.030 32,100 -0.40(-4.74%)
Dec 09, 2004 8.050 8.430 8.040 8.430 31,600 +0.38(+4.72%)
Dec 08, 2004 7.680 8.050 7.600 8.050 20,600 +0.37(+4.82%)
Dec 07, 2004 7.570 7.830 7.570 7.680 9,300 -0.29(-3.64%)
Dec 06, 2004 8.050 8.100 7.740 7.970 13,000 -0.03(-0.38%)
Dec 03, 2004 7.661 8.000 7.640 8.000 16,200 +0.15(+1.91%)
Dec 02, 2004 7.970 8.050 7.591 7.850 8,500 -0.14(-1.75%)
Dec 01, 2004 7.890 8.140 7.380 7.990 17,800 +0.34(+4.44%)
Nov 30, 2004 7.140 7.670 7.140 7.650 14,300 +0.00(+0.00%)
Nov 29, 2004 8.150 8.150 7.330 7.650 34,200 -0.40(-4.97%)
Nov 26, 2004 7.750 8.050 7.610 8.050 23,200 +0.30(+3.87%)
Nov 24, 2004 7.250 7.820 7.200 7.750 41,000 +0.45(+6.16%)
Nov 23, 2004 7.250 7.300 7.170 7.300 9,700 +0.03(+0.40%)
Nov 22, 2004 7.360 7.360 6.920 7.271 18,600 +0.06(+0.85%)
Nov 19, 2004 7.110 7.210 6.820 7.210 15,700 +0.21(+3.00%)
Nov 18, 2004 6.799 7.000 6.640 7.000 13,400 +0.14(+2.04%)
Nov 17, 2004 6.500 6.880 6.500 6.860 16,800 +0.25(+3.78%)
Nov 16, 2004 6.650 6.650 6.350 6.610 14,800 +0.09(+1.38%)
Nov 15, 2004 7.150 7.250 6.250 6.520 30,900 -0.48(-6.86%)
Nov 12, 2004 6.730 7.000 6.530 7.000 48,200 +0.43(+6.54%)
Nov 11, 2004 6.100 6.730 6.100 6.570 39,400 +0.27(+4.29%)
Nov 10, 2004 6.190 6.490 6.190 6.300 17,800 -0.05(-0.79%)
Nov 09, 2004 6.520 6.520 6.210 6.350 23,700 -0.13(-2.01%)
Nov 08, 2004 6.220 6.670 6.080 6.480 67,800 -0.15(-2.26%)
Nov 05, 2004 6.750 6.750 6.300 6.630 12,000 -0.08(-1.19%)
Nov 04, 2004 6.190 6.890 6.190 6.710 19,000 +0.22(+3.39%)
Nov 03, 2004 6.530 7.360 6.350 6.490 22,700 -0.45(-6.48%)
Nov 02, 2004 7.180 7.200 6.360 6.940 25,500 -0.27(-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.