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 31, 2018 2.190 2.290 2.145 2.290 27,222 +0.09(+4.09%)
May 30, 2018 2.270 2.270 2.200 2.200 6,761 -0.03(-1.35%)
May 29, 2018 2.200 2.240 2.200 2.230 7,157 -0.02(-0.89%)
May 25, 2018 2.250 2.250 2.250 0 +0.07(+3.04%)
May 24, 2018 2.170 2.229 2.140 2.184 13,418 -0.02(-0.74%)
May 23, 2018 2.200 2.210 2.150 2.200 19,338 +0.00(+0.00%)
May 22, 2018 2.140 2.210 2.140 2.200 17,403 +0.08(+3.77%)
May 21, 2018 2.160 2.261 2.092 2.120 65,643 -0.06(-2.75%)
May 18, 2018 2.070 2.180 2.070 2.180 39,554 +0.10(+4.81%)
May 17, 2018 2.190 2.220 2.000 2.080 74,180 -0.08(-3.70%)
May 16, 2018 2.160 2.200 2.142 2.160 3,500 +0.01(+0.47%)
May 15, 2018 2.099 2.160 2.060 2.150 16,222 +0.05(+2.38%)
May 14, 2018 2.080 2.100 2.070 2.100 6,227 +0.07(+3.45%)
May 11, 2018 2.100 2.150 2.000 2.030 36,140 -0.08(-3.79%)
May 10, 2018 2.140 2.180 2.110 2.110 10,950 +0.00(+0.00%)
May 09, 2018 2.160 2.228 2.110 2.110 27,637 -0.04(-1.86%)
May 08, 2018 2.101 2.190 2.100 2.150 40,985 +0.01(+0.47%)
May 07, 2018 2.270 2.270 2.060 2.140 115,030 -0.22(-9.32%)
May 04, 2018 2.040 2.497 2.030 2.360 577,547 +0.33(+16.26%)
May 03, 2018 2.001 2.110 1.980 2.030 25,164 -0.01(-0.25%)
May 02, 2018 1.971 2.040 1.971 2.035 18,293 +0.05(+2.26%)
May 01, 2018 1.980 2.010 1.951 1.990 16,802 +0.00(+0.00%)
Apr 30, 2018 1.980 2.018 1.960 1.990 29,623 +0.00(+0.00%)
Apr 27, 2018 1.950 2.040 1.950 1.990 28,931 +0.03(+1.53%)
Apr 26, 2018 2.020 2.033 1.960 1.960 33,091 -0.06(-2.97%)
Apr 25, 2018 2.010 2.080 1.911 2.020 148,099 +0.01(+0.50%)
Apr 24, 2018 2.090 2.090 2.010 2.010 59,530 -0.04(-1.95%)
Apr 23, 2018 2.080 2.139 2.020 2.050 45,176 +0.00(+0.00%)
Apr 20, 2018 2.070 2.070 2.010 2.050 77,570 +0.01(+0.49%)
Apr 19, 2018 2.100 2.100 2.000 2.040 137,937 -0.06(-2.86%)
Apr 18, 2018 2.120 2.170 2.000 2.100 72,345 +0.00(+0.00%)
Apr 17, 2018 2.150 2.190 2.100 2.100 67,819 -0.07(-3.23%)
Apr 16, 2018 2.110 2.199 2.110 2.170 30,154 +0.12(+5.85%)
Apr 13, 2018 2.270 2.280 2.050 2.050 165,092 -0.27(-11.64%)
Apr 12, 2018 2.350 2.360 2.261 2.320 40,539 +0.01(+0.43%)
Apr 11, 2018 2.380 2.420 2.251 2.310 62,100 -0.04(-1.70%)
Apr 10, 2018 2.420 2.473 2.350 2.350 55,668 -0.09(-3.69%)
Apr 09, 2018 2.500 2.520 2.351 2.440 140,899 -0.27(-9.96%)
Apr 06, 2018 2.650 2.710 2.590 2.710 6,062 +0.02(+0.74%)
Apr 05, 2018 2.600 2.740 2.600 2.690 3,908 +0.14(+5.49%)
Apr 04, 2018 2.620 2.740 2.540 2.550 3,742 -0.09(-3.41%)
Apr 03, 2018 2.800 2.800 2.630 2.640 4,777 -0.10(-3.65%)
Apr 02, 2018 2.680 2.740 2.650 2.740 68,756 +0.04(+1.48%)
Mar 29, 2018 2.700 2.700 2.700 0 +0.00(+0.00%)
Mar 28, 2018 2.740 2.760 2.670 2.700 38,154 -0.05(-1.82%)
Mar 27, 2018 2.760 2.770 2.730 2.750 5,053 +0.01(+0.36%)
Mar 26, 2018 2.780 2.810 2.680 2.740 38,506 -0.04(-1.44%)
Mar 23, 2018 2.710 2.810 2.690 2.780 41,012 +0.07(+2.58%)
Mar 22, 2018 2.700 2.716 2.680 2.710 38,117 -0.01(-0.35%)
Mar 21, 2018 2.710 2.770 2.680 2.720 17,440 +0.02(+0.73%)
Mar 20, 2018 2.720 2.730 2.680 2.700 21,816 +0.00(+0.00%)
Mar 19, 2018 2.700 2.740 2.680 2.700 72,562 -0.04(-1.42%)
Mar 16, 2018 2.629 2.808 2.610 2.739 171,926 +0.10(+3.75%)
Mar 15, 2018 2.600 2.650 2.600 2.640 15,817 +0.02(+0.76%)
Mar 14, 2018 2.650 2.650 2.610 2.620 7,235 -0.03(-1.09%)
Mar 13, 2018 2.630 2.650 2.580 2.649 14,254 +0.02(+0.72%)
Mar 12, 2018 2.610 2.670 2.591 2.630 12,498 -0.01(-0.38%)
Mar 09, 2018 2.601 2.650 2.570 2.640 6,524 +0.00(+0.03%)
Mar 08, 2018 2.550 2.700 2.540 2.639 136,476 +0.10(+3.91%)
Mar 07, 2018 2.660 2.660 2.540 2.540 11,324 -0.03(-1.17%)
Mar 06, 2018 2.600 2.610 2.550 2.570 23,505 -0.01(-0.39%)
Mar 05, 2018 2.631 2.631 2.580 2.580 15,525 -0.01(-0.39%)
Mar 02, 2018 2.610 2.610 2.560 2.590 7,852 -0.02(-0.77%)
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.