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 (%)
Jul 29, 2005 8.610 8.610 8.500 8.600 23,670 +0.05(+0.58%)
Jul 28, 2005 8.500 8.600 8.500 8.550 6,690 +0.10(+1.18%)
Jul 27, 2005 8.600 8.750 8.120 8.450 58,922 +0.31(+3.81%)
Jul 26, 2005 8.400 8.690 8.040 8.140 37,413 -0.36(-4.24%)
Jul 25, 2005 8.400 9.380 8.320 8.500 61,532 -0.30(-3.41%)
Jul 22, 2005 9.060 9.480 8.800 8.800 92,572 -0.46(-4.97%)
Jul 21, 2005 10.24 10.25 9.040 9.260 157,868 -0.95(-9.30%)
Jul 20, 2005 11.06 11.61 10.05 10.21 1,125,611 +0.31(+3.13%)
Jul 19, 2005 9.560 11.95 9.410 9.900 758,648 +0.48(+5.10%)
Jul 18, 2005 9.740 9.760 9.420 9.420 4,195 -0.21(-2.18%)
Jul 15, 2005 9.120 9.660 9.060 9.630 11,890 +0.51(+5.59%)
Jul 14, 2005 9.750 9.800 9.090 9.120 7,153 -0.61(-6.27%)
Jul 13, 2005 9.980 9.980 8.970 9.730 27,753 +0.56(+6.11%)
Jul 12, 2005 9.102 9.170 9.102 9.170 1,100 +0.22(+2.46%)
Jul 11, 2005 8.890 9.000 8.800 8.950 10,073 +0.26(+2.94%)
Jul 08, 2005 8.660 8.694 8.450 8.694 5,061 +0.01(+0.16%)
Jul 07, 2005 8.850 8.850 8.260 8.680 4,500 +0.09(+1.05%)
Jul 06, 2005 8.590 8.590 8.590 8.590 250 +0.00(+0.00%)
Jul 05, 2005 8.590 8.654 8.390 8.590 5,800 +0.34(+4.12%)
Jul 01, 2005 8.150 8.360 8.150 8.250 2,700 +0.05(+0.63%)
Jun 30, 2005 8.140 8.430 8.140 8.198 2,426 -0.18(-2.17%)
Jun 29, 2005 8.010 8.400 8.010 8.380 1,899 +0.09(+1.09%)
Jun 28, 2005 8.150 8.300 8.000 8.290 19,706 -0.03(-0.35%)
Jun 27, 2005 8.040 8.319 8.000 8.319 6,800 +0.12(+1.45%)
Jun 24, 2005 8.100 8.256 7.694 8.200 24,200 -0.08(-0.97%)
Jun 23, 2005 7.920 8.300 7.920 8.280 7,823 +0.12(+1.47%)
Jun 22, 2005 8.620 8.662 7.800 8.160 69,397 -0.69(-7.80%)
Jun 21, 2005 8.750 8.880 8.670 8.850 3,480 +0.10(+1.15%)
Jun 20, 2005 8.180 8.900 8.180 8.749 22,121 -0.05(-0.58%)
Jun 17, 2005 9.340 9.610 8.060 8.800 123,862 -0.88(-9.09%)
Jun 16, 2005 9.850 9.850 9.680 9.680 1,128 -0.01(-0.10%)
Jun 15, 2005 9.600 9.700 9.440 9.690 8,772 +0.36(+3.86%)
Jun 14, 2005 9.566 9.780 9.250 9.330 8,192 -0.47(-4.80%)
Jun 13, 2005 10.00 10.00 9.560 9.800 9,735 -0.13(-1.31%)
Jun 10, 2005 9.750 10.01 9.410 9.930 21,480 +0.25(+2.58%)
Jun 09, 2005 9.850 9.850 9.200 9.680 15,470 -0.10(-1.02%)
Jun 08, 2005 9.600 9.780 9.500 9.780 20,933 +0.20(+2.09%)
Jun 07, 2005 9.580 9.580 9.520 9.580 3,475 +0.08(+0.84%)
Jun 06, 2005 9.450 9.500 9.230 9.500 7,702 +0.22(+2.37%)
Jun 03, 2005 9.450 9.500 9.110 9.280 13,465 -0.17(-1.80%)
Jun 02, 2005 9.500 9.500 9.411 9.450 7,150 -0.02(-0.21%)
Jun 01, 2005 9.250 9.750 9.200 9.470 13,947 +0.17(+1.83%)
May 31, 2005 9.380 9.380 9.210 9.300 3,440 -0.07(-0.74%)
May 27, 2005 9.700 9.700 9.210 9.369 12,741 -0.05(-0.54%)
May 26, 2005 9.445 9.580 9.400 9.420 12,167 -0.03(-0.32%)
May 25, 2005 9.350 9.450 9.250 9.450 15,243 +0.22(+2.38%)
May 24, 2005 8.890 9.250 8.660 9.230 17,200 +0.24(+2.67%)
May 23, 2005 9.000 9.050 8.530 8.990 15,129 +0.47(+5.53%)
May 20, 2005 8.340 8.519 8.214 8.519 5,833 +0.19(+2.27%)
May 19, 2005 8.140 8.450 8.140 8.330 4,981 -0.04(-0.48%)
May 18, 2005 8.850 8.850 8.210 8.370 2,300 -0.03(-0.36%)
May 17, 2005 8.340 8.600 8.140 8.400 12,542 -0.11(-1.30%)
May 16, 2005 8.350 8.680 8.160 8.511 9,098 -0.24(-2.73%)
May 13, 2005 8.460 8.750 7.750 8.750 28,673 -0.04(-0.46%)
May 12, 2005 8.602 8.850 8.602 8.790 10,915 +0.04(+0.46%)
May 11, 2005 8.600 8.970 8.600 8.750 15,100 +0.08(+0.92%)
May 10, 2005 9.140 9.140 8.670 8.670 11,811 -0.07(-0.78%)
May 09, 2005 9.000 9.150 8.650 8.738 36,441 -0.24(-2.69%)
May 06, 2005 8.650 9.000 8.272 8.980 26,616 +0.54(+6.40%)
May 05, 2005 8.110 8.500 8.100 8.440 7,640 +0.23(+2.80%)
May 04, 2005 8.250 8.408 8.210 8.210 1,910 +0.21(+2.63%)
May 03, 2005 8.300 8.300 7.870 8.000 15,020 -0.30(-3.61%)
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.