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 (%)
May 28, 2009 3.500 3.500 3.300 3.300 500 -0.45(-12.00%)
May 27, 2009 3.650 3.750 3.650 3.750 306 +0.21(+5.93%)
May 26, 2009 3.270 3.540 3.270 3.540 2,284 +0.24(+7.27%)
May 22, 2009 3.300 3.300 3.300 3.300 500 +0.00(+0.00%)
May 21, 2009 3.450 3.450 3.300 3.300 1,083 -0.35(-9.59%)
May 20, 2009 3.650 3.650 3.650 3.650 315 +0.38(+11.62%)
May 19, 2009 3.270 3.270 3.270 3.270 300 +0.00(+0.00%)
May 18, 2009 3.500 3.500 3.270 3.270 600 -0.23(-6.57%)
May 14, 2009 3.500 3.500 3.500 3.500 0 +0.15(+4.48%)
May 13, 2009 3.330 3.350 3.270 3.350 1,933 -0.15(-4.29%)
May 07, 2009 3.500 3.500 3.500 3.500 0 +0.24(+7.36%)
May 06, 2009 3.350 3.490 3.260 3.260 510 +0.00(+0.06%)
May 05, 2009 3.480 3.480 3.200 3.258 500 -0.04(-1.27%)
May 01, 2009 3.280 3.300 3.300 3.300 1,700 +0.09(+2.80%)
Apr 30, 2009 3.240 3.398 3.210 3.210 8,182 +0.14(+4.56%)
Apr 28, 2009 3.150 3.070 3.070 3.070 4,500 -0.08(-2.54%)
Apr 27, 2009 3.700 3.700 3.150 3.150 1,745 +0.02(+0.64%)
Apr 24, 2009 3.130 3.150 3.130 3.130 1,165 -0.37(-10.57%)
Apr 23, 2009 3.060 3.680 3.060 3.500 3,235 +0.50(+16.67%)
Apr 22, 2009 2.680 3.000 2.680 3.000 19,576 +0.40(+15.38%)
Apr 21, 2009 2.600 2.600 2.600 2.600 300 +0.00(+0.00%)
Apr 20, 2009 3.000 3.000 2.600 2.600 2,800 -0.35(-11.86%)
Apr 17, 2009 2.980 3.000 2.860 2.950 1,040 +0.34(+13.03%)
Apr 16, 2009 2.610 2.610 2.610 2.610 200 +0.00(+0.00%)
Apr 15, 2009 2.610 2.610 2.610 2.610 100 +0.01(+0.38%)
Apr 14, 2009 2.700 2.700 2.600 2.600 450 +0.05(+1.96%)
Apr 13, 2009 2.550 2.550 2.550 2.550 800 -0.06(-2.30%)
Apr 09, 2009 2.650 2.650 2.610 2.610 1,900 +0.06(+2.35%)
Apr 08, 2009 2.800 2.800 2.550 2.550 4,200 -0.25(-8.93%)
Apr 07, 2009 2.800 2.819 2.800 2.800 2,400 -0.06(-2.10%)
Apr 06, 2009 2.860 2.860 2.800 2.860 1,200 +0.10(+3.62%)
Apr 03, 2009 2.790 2.790 2.750 2.760 6,491 +0.00(+0.00%)
Apr 02, 2009 2.950 2.950 2.760 2.760 500 -0.04(-1.43%)
Apr 01, 2009 2.790 2.800 2.760 2.800 300 +0.03(+1.08%)
Mar 31, 2009 2.870 2.950 2.760 2.770 600 -0.13(-4.48%)
Mar 30, 2009 3.000 3.000 2.900 2.900 900 +0.00(+0.03%)
Mar 25, 2009 2.900 2.899 2.899 2.899 4,400 -0.00(-0.03%)
Mar 24, 2009 3.000 3.000 2.900 2.900 5,800 -0.15(-4.92%)
Mar 20, 2009 3.050 3.050 3.050 3.050 0 -0.13(-4.09%)
Mar 19, 2009 2.750 3.180 2.750 3.180 2,600 +0.58(+22.31%)
Mar 18, 2009 2.750 2.750 2.600 2.600 500 +0.04(+1.56%)
Mar 17, 2009 2.560 2.560 2.560 2.560 150 +0.01(+0.39%)
Mar 16, 2009 2.600 2.600 2.550 2.550 4,320 -0.06(-2.30%)
Mar 13, 2009 2.640 2.640 2.610 2.610 5,800 -0.23(-8.10%)
Mar 12, 2009 3.080 3.080 2.840 2.840 200 +0.23(+8.81%)
Mar 11, 2009 2.625 2.625 2.610 2.610 400 +0.00(+0.00%)
Mar 10, 2009 2.740 2.740 2.610 2.610 400 +0.00(+0.00%)
Mar 09, 2009 2.610 2.610 2.610 2.610 4,400 +0.00(+0.00%)
Mar 06, 2009 2.610 2.610 2.610 2.610 200 +0.01(+0.38%)
Mar 05, 2009 2.810 2.810 2.600 2.600 3,900 -0.41(-13.62%)
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.