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, 2013 2.730 2.730 2.675 2.700 0 +0.00(+0.04%)
Jul 25, 2013 2.710 2.699 2.699 2.699 2,600 -0.02(-0.77%)
Jul 24, 2013 2.780 2.780 2.720 2.720 0 -0.02(-0.73%)
Jul 23, 2013 2.750 2.750 2.720 2.740 0 -0.11(-3.86%)
Jul 22, 2013 2.850 2.850 2.850 2.850 0 +0.10(+3.64%)
Jul 19, 2013 2.750 2.760 2.700 2.750 0 -0.04(-1.43%)
Jul 18, 2013 2.790 2.850 2.720 2.790 0 -0.01(-0.36%)
Jul 17, 2013 2.780 2.800 2.744 2.800 2,308 +0.05(+1.82%)
Jul 16, 2013 2.780 2.780 2.720 2.750 0 -0.18(-6.14%)
Jul 15, 2013 2.950 2.950 2.750 2.930 0 -0.02(-0.68%)
Jul 12, 2013 3.080 3.080 2.950 2.950 0 -0.08(-2.64%)
Jul 11, 2013 3.030 3.030 3.030 3.030 0 +0.02(+0.66%)
Jul 10, 2013 3.000 3.010 3.000 3.010 0 +0.01(+0.33%)
Jul 09, 2013 3.000 3.000 3.000 3.000 0 -0.02(-0.66%)
Jul 05, 2013 3.020 3.020 3.020 3.020 0 +0.09(+3.07%)
Jul 02, 2013 2.950 2.930 2.930 2.930 600 -0.02(-0.68%)
Jun 28, 2013 2.950 2.950 2.950 2.950 100 -0.10(-3.28%)
Jun 27, 2013 2.990 3.060 2.990 3.050 0 +0.04(+1.33%)
Jun 26, 2013 3.010 3.010 3.010 3.010 0 +0.00(+0.00%)
Jun 25, 2013 3.010 3.010 3.010 3.010 0 +0.07(+2.38%)
Jun 24, 2013 3.010 3.010 2.940 2.940 0 -0.05(-1.67%)
Jun 21, 2013 3.000 3.000 2.850 2.990 3,235 +0.13(+4.55%)
Jun 20, 2013 2.860 2.860 2.860 2.860 0 -0.05(-1.72%)
Jun 19, 2013 3.020 3.020 2.910 2.910 0 -0.11(-3.64%)
Jun 18, 2013 2.870 3.020 2.870 3.020 0 +0.20(+7.09%)
Jun 17, 2013 3.000 3.000 2.820 2.820 0 -0.18(-6.00%)
Jun 14, 2013 2.950 3.000 2.950 3.000 0 +0.00(+0.00%)
Jun 12, 2013 3.000 3.000 3.000 3.000 0 +0.01(+0.33%)
Jun 11, 2013 2.960 2.990 2.960 2.990 1,800 +0.00(+0.00%)
Jun 10, 2013 2.990 2.990 2.980 2.990 0 +0.01(+0.34%)
Jun 07, 2013 2.940 3.000 2.910 2.980 0 +0.04(+1.36%)
Jun 06, 2013 2.950 2.950 2.940 2.940 0 -0.06(-2.00%)
Jun 05, 2013 3.000 3.000 3.000 3.000 0 +0.01(+0.33%)
Jun 04, 2013 2.960 2.990 2.960 2.990 0 +0.00(+0.00%)
Jun 03, 2013 3.000 3.000 2.990 2.990 300 +0.00(+0.00%)
May 31, 2013 2.970 2.990 2.900 2.990 23,206 +0.00(+0.00%)
May 30, 2013 2.930 2.990 2.930 2.990 0 +0.22(+7.94%)
May 29, 2013 2.770 2.770 2.770 2.770 300 +0.06(+2.21%)
May 28, 2013 2.710 2.710 2.710 2.710 150 -0.21(-7.19%)
May 24, 2013 2.920 2.920 2.920 2.920 0 -0.03(-1.02%)
May 23, 2013 2.810 2.950 2.810 2.950 0 +0.19(+6.73%)
May 22, 2013 2.810 2.820 2.764 2.764 0 -0.23(-7.56%)
May 21, 2013 2.870 2.990 2.870 2.990 0 +0.16(+5.58%)
May 20, 2013 3.000 3.000 2.832 2.832 0 -0.16(-5.28%)
May 17, 2013 2.990 2.990 2.990 2.990 0 +0.00(+0.00%)
May 14, 2013 2.960 2.990 2.990 2.990 4,900 +0.20(+7.17%)
May 10, 2013 2.790 2.790 2.790 2.790 0 +0.04(+1.45%)
May 08, 2013 2.820 2.750 2.750 2.750 5,200 -0.07(-2.48%)
May 03, 2013 2.820 2.820 2.820 2.820 200 +0.02(+0.71%)
May 02, 2013 2.790 2.820 2.790 2.800 0 +0.02(+0.72%)
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.