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 (%)
Apr 29, 2005 7.841 8.460 7.841 8.310 10,798 +0.29(+3.63%)
Apr 28, 2005 7.540 8.370 7.540 8.019 9,516 +0.19(+2.41%)
Apr 27, 2005 8.500 8.500 7.800 7.830 14,938 -0.45(-5.43%)
Apr 26, 2005 8.280 8.400 7.560 8.280 45,830 +0.15(+1.85%)
Apr 25, 2005 7.050 8.600 7.050 8.130 55,134 +1.07(+15.16%)
Apr 22, 2005 7.120 7.500 7.050 7.060 9,219 -0.14(-1.96%)
Apr 21, 2005 7.000 7.251 7.000 7.201 7,062 -0.05(-0.68%)
Apr 20, 2005 7.230 7.450 6.960 7.250 3,101 +0.38(+5.53%)
Apr 19, 2005 7.420 7.630 6.750 6.870 8,200 -0.20(-2.83%)
Apr 18, 2005 6.850 7.330 6.400 7.070 16,730 -0.03(-0.42%)
Apr 15, 2005 7.320 7.320 6.600 7.100 14,862 -0.10(-1.38%)
Apr 14, 2005 7.150 7.560 7.090 7.199 12,904 -0.03(-0.43%)
Apr 13, 2005 7.280 7.420 7.200 7.230 3,588 +0.08(+1.12%)
Apr 12, 2005 7.210 7.220 7.100 7.150 4,361 -0.05(-0.69%)
Apr 11, 2005 7.100 7.670 7.020 7.200 22,454 +0.02(+0.28%)
Apr 08, 2005 7.250 7.740 7.050 7.180 42,997 +0.06(+0.84%)
Apr 07, 2005 7.190 8.260 6.950 7.120 149,579 +0.00(+0.00%)
Apr 06, 2005 7.040 7.170 6.930 7.120 22,806 +0.08(+1.14%)
Apr 05, 2005 6.670 7.150 6.670 7.040 12,181 +0.45(+6.76%)
Apr 04, 2005 7.230 7.230 6.500 6.594 1,084 -0.59(-8.16%)
Apr 01, 2005 7.200 7.250 6.820 7.180 16,042 +0.03(+0.42%)
Mar 31, 2005 7.000 7.150 7.000 7.150 12,308 +0.19(+2.73%)
Mar 30, 2005 6.620 6.989 6.620 6.960 22,049 +0.29(+4.35%)
Mar 29, 2005 6.900 6.900 6.650 6.670 6,705 -0.15(-2.20%)
Mar 28, 2005 6.240 6.980 6.230 6.820 15,664 +0.28(+4.25%)
Mar 24, 2005 6.590 6.980 6.400 6.542 19,646 +0.04(+0.65%)
Mar 23, 2005 6.240 6.590 6.240 6.500 7,950 -0.27(-3.99%)
Mar 22, 2005 6.950 6.980 6.770 6.770 1,450 -0.21(-3.01%)
Mar 21, 2005 7.000 7.320 6.410 6.980 14,845 -0.20(-2.79%)
Mar 18, 2005 6.910 7.240 6.850 7.180 11,761 +0.18(+2.59%)
Mar 17, 2005 6.950 7.030 6.910 6.999 5,450 +0.05(+0.72%)
Mar 16, 2005 6.950 6.950 6.910 6.949 3,400 -0.00(-0.01%)
Mar 15, 2005 7.089 7.203 6.950 6.950 3,580 -0.14(-1.96%)
Mar 14, 2005 7.072 7.089 6.990 7.089 1,900 -0.12(-1.68%)
Mar 11, 2005 7.190 7.250 7.190 7.210 6,712 +0.10(+1.41%)
Mar 10, 2005 7.100 7.400 7.100 7.110 8,245 +0.09(+1.28%)
Mar 09, 2005 6.900 7.020 6.900 7.020 2,429 +0.05(+0.72%)
Mar 08, 2005 7.100 7.100 6.900 6.970 4,151 -0.08(-1.13%)
Mar 07, 2005 7.001 7.050 7.001 7.050 1,800 +0.05(+0.71%)
Mar 04, 2005 7.070 7.081 6.920 7.000 5,749 -0.08(-1.13%)
Mar 03, 2005 7.220 7.375 7.050 7.080 2,640 -0.10(-1.39%)
Mar 02, 2005 7.160 7.180 7.150 7.180 900 +0.12(+1.69%)
Mar 01, 2005 7.050 7.061 7.050 7.061 1,100 -0.12(-1.66%)
Feb 28, 2005 7.870 7.870 7.060 7.180 5,190 +0.03(+0.42%)
Feb 25, 2005 6.990 7.500 6.990 7.150 14,719 +0.05(+0.70%)
Feb 24, 2005 7.100 7.210 7.100 7.100 7,230 -0.33(-4.44%)
Feb 23, 2005 6.960 7.730 6.870 7.430 28,091 +0.54(+7.84%)
Feb 22, 2005 6.710 6.890 6.580 6.890 10,665 +0.14(+2.07%)
Feb 18, 2005 6.600 6.750 6.600 6.750 11,787 +0.13(+1.90%)
Feb 17, 2005 6.739 6.739 6.624 6.624 1,650 -0.03(-0.39%)
Feb 16, 2005 6.700 6.900 6.590 6.650 12,260 -0.01(-0.15%)
Feb 15, 2005 6.740 6.740 6.530 6.660 5,783 -0.05(-0.75%)
Feb 14, 2005 6.540 6.840 6.510 6.710 13,396 +0.12(+1.82%)
Feb 11, 2005 6.920 6.920 6.380 6.590 6,951 -0.22(-3.23%)
Feb 10, 2005 6.200 6.900 6.200 6.810 30,120 +0.44(+6.91%)
Feb 09, 2005 6.450 6.450 6.220 6.370 1,333 -0.05(-0.78%)
Feb 08, 2005 6.200 6.420 6.150 6.420 8,002 +0.19(+3.05%)
Feb 07, 2005 6.330 6.330 6.150 6.230 2,133 -0.05(-0.80%)
Feb 04, 2005 6.540 6.540 6.020 6.280 14,018 -0.12(-1.88%)
Feb 03, 2005 6.200 6.500 6.200 6.400 1,700 -0.11(-1.67%)
Feb 02, 2005 6.650 6.650 6.330 6.509 8,200 -0.14(-2.14%)
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.