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 31, 2009 5.470 5.470 4.200 4.400 2,000 +0.25(+6.02%)
Jul 29, 2009 4.150 4.150 4.150 4.150 1,600 -0.34(-7.57%)
Jul 28, 2009 5.100 5.100 4.350 4.490 9,768 -0.56(-11.09%)
Jul 27, 2009 4.410 5.050 4.410 5.050 1,900 -0.05(-0.98%)
Jul 24, 2009 5.100 5.770 5.100 5.100 11,393 -0.00(-0.00%)
Jul 23, 2009 4.800 5.280 4.800 5.100 2,200 +0.35(+7.37%)
Jul 22, 2009 4.500 4.750 4.490 4.750 3,247 +0.05(+1.06%)
Jul 21, 2009 4.600 4.700 4.600 4.700 1,904 -0.05(-1.05%)
Jul 20, 2009 4.740 4.750 4.740 4.750 596 +0.10(+2.15%)
Jul 16, 2009 4.360 4.650 4.650 4.650 2,000 +0.26(+5.92%)
Jul 15, 2009 4.080 4.630 4.050 4.390 11,327 -0.62(-12.38%)
Jul 14, 2009 4.950 5.150 4.950 5.010 2,300 -0.04(-0.79%)
Jul 13, 2009 5.050 5.050 5.050 5.050 375 -0.43(-7.85%)
Jul 10, 2009 5.480 5.480 5.480 5.480 200 -0.02(-0.36%)
Jul 09, 2009 5.500 5.750 5.500 5.500 1,913 +0.00(+0.00%)
Jul 08, 2009 5.270 5.740 5.270 5.500 1,475 +0.44(+8.70%)
Jul 07, 2009 5.400 5.500 5.015 5.060 5,198 -0.47(-8.50%)
Jul 06, 2009 5.420 5.800 4.860 5.530 5,866 +0.20(+3.83%)
Jul 02, 2009 4.590 6.000 4.542 5.326 24,983 +1.08(+25.49%)
Jul 01, 2009 4.244 4.244 4.244 4.244 222 +0.04(+1.05%)
Jun 30, 2009 4.350 4.400 4.200 4.200 6,210 -0.19(-4.33%)
Jun 29, 2009 4.260 4.420 3.880 4.390 20,424 -0.16(-3.52%)
Jun 26, 2009 3.200 4.750 3.200 4.550 209,407 +1.45(+46.77%)
Jun 25, 2009 2.950 3.100 2.950 3.100 400 +0.00(+0.00%)
Jun 24, 2009 3.100 3.100 3.100 3.100 1,000 -0.10(-3.13%)
Jun 23, 2009 3.080 3.200 3.080 3.200 300 +0.18(+5.93%)
Jun 22, 2009 3.050 3.050 3.021 3.021 2,069 -0.06(-1.92%)
Jun 19, 2009 3.070 3.080 3.070 3.080 300 +0.13(+4.40%)
Jun 18, 2009 2.950 2.950 2.950 2.950 2,000 -0.10(-3.15%)
Jun 17, 2009 2.900 3.080 2.900 3.046 1,000 +0.05(+1.54%)
Jun 16, 2009 2.980 3.000 2.980 3.000 1,840 -0.30(-8.98%)
Jun 15, 2009 3.296 3.296 3.296 3.296 100 +0.10(+3.00%)
Jun 12, 2009 3.200 3.200 3.200 3.200 114 -0.05(-1.54%)
Jun 11, 2009 3.240 3.250 3.240 3.250 600 -0.10(-2.99%)
Jun 09, 2009 3.350 3.350 3.350 3.350 0 +0.10(+3.08%)
Jun 08, 2009 3.250 3.250 3.250 3.250 400 -0.02(-0.61%)
Jun 03, 2009 3.270 3.270 3.270 3.270 100 +0.00(+0.00%)
Jun 02, 2009 3.350 3.390 3.270 3.270 2,700 -0.48(-12.80%)
Jun 01, 2009 3.480 3.750 3.480 3.750 500 +0.45(+13.64%)
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%)
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.