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 (%)
Jan 31, 2019 2.800 2.840 2.790 2.800 19,272 +0.00(+0.00%)
Jan 30, 2019 2.800 2.910 2.800 2.800 20,985 -0.04(-1.26%)
Jan 29, 2019 2.810 2.896 2.790 2.836 6,022 +0.03(+0.91%)
Jan 28, 2019 2.930 2.930 2.810 2.810 1,129 -0.02(-0.71%)
Jan 25, 2019 2.840 2.940 2.830 2.830 6,200 +0.03(+1.07%)
Jan 24, 2019 2.850 2.912 2.800 2.800 12,766 -0.15(-4.96%)
Jan 23, 2019 2.930 2.970 2.836 2.946 12,308 +0.01(+0.49%)
Jan 22, 2019 2.932 2.932 2.932 2.932 1,096 -0.02(-0.62%)
Jan 18, 2019 2.880 2.950 2.680 2.950 18,200 +0.15(+5.36%)
Jan 17, 2019 2.892 2.892 2.800 2.800 4,526 -0.12(-4.11%)
Jan 16, 2019 2.850 2.930 2.640 2.920 11,633 +0.12(+4.29%)
Jan 15, 2019 2.800 2.800 2.800 83 +0.00(+0.00%)
Jan 14, 2019 2.550 2.886 2.550 2.800 1,865 +0.03(+1.08%)
Jan 11, 2019 2.770 2.840 2.760 2.770 14,500 +0.05(+1.69%)
Jan 10, 2019 2.818 2.818 2.680 2.724 7,399 -0.21(-7.03%)
Jan 09, 2019 2.870 2.930 2.870 2.930 492 +0.00(+0.17%)
Jan 08, 2019 2.852 2.925 2.852 2.925 1,175 +0.13(+4.47%)
Jan 07, 2019 2.790 2.836 2.730 2.800 8,453 -0.05(-1.75%)
Jan 04, 2019 2.720 2.880 2.720 2.850 9,300 +0.08(+2.89%)
Jan 03, 2019 2.650 2.780 2.650 2.770 2,835 +0.12(+4.53%)
Jan 02, 2019 2.741 2.940 2.550 2.650 20,804 -0.17(-6.03%)
Dec 31, 2018 2.800 2.840 2.790 2.820 11,800 -0.02(-0.70%)
Dec 28, 2018 2.780 2.860 2.780 2.840 4,100 +0.04(+1.43%)
Dec 27, 2018 2.750 2.890 2.750 2.800 7,313 +0.04(+1.45%)
Dec 26, 2018 2.680 2.760 2.600 2.760 15,732 -0.04(-1.43%)
Dec 24, 2018 2.670 2.800 2.670 2.800 10,200 +0.13(+4.87%)
Dec 21, 2018 2.750 2.810 2.670 2.670 21,100 -0.13(-4.64%)
Dec 20, 2018 2.800 2.830 2.750 2.800 13,371 -0.05(-1.75%)
Dec 19, 2018 2.850 2.850 2.850 134 +0.00(+0.00%)
Dec 18, 2018 2.800 2.850 2.800 2.850 1,252 -0.02(-0.70%)
Dec 17, 2018 2.780 2.870 2.670 2.870 5,982 +0.08(+2.87%)
Dec 14, 2018 2.770 2.880 2.770 2.790 2,800 +0.08(+3.02%)
Dec 13, 2018 2.850 2.864 2.708 2.708 6,954 -0.14(-4.98%)
Dec 12, 2018 2.850 2.850 2.850 2.850 483 +0.00(+0.00%)
Dec 11, 2018 2.850 2.850 2.850 2.850 916 -0.01(-0.35%)
Dec 10, 2018 2.850 2.970 2.850 2.860 3,821 +0.01(+0.35%)
Dec 07, 2018 2.835 2.880 2.835 2.850 10,700 -0.05(-1.72%)
Dec 06, 2018 2.880 2.900 2.713 2.900 8,661 +0.03(+1.05%)
Dec 04, 2018 2.988 2.988 2.865 2.870 8,400 -0.12(-4.01%)
Dec 03, 2018 2.978 3.000 2.960 2.990 11,861 +0.05(+1.70%)
Nov 30, 2018 3.010 3.010 2.940 2.940 11,400 -0.07(-2.33%)
Nov 29, 2018 2.750 3.010 2.750 3.010 50,433 +0.22(+7.89%)
Nov 28, 2018 2.760 2.800 2.760 2.790 4,746 +0.09(+3.33%)
Nov 27, 2018 2.800 2.826 2.700 2.700 17,066 +0.04(+1.50%)
Nov 26, 2018 2.750 2.750 2.620 2.660 2,428 -0.07(-2.56%)
Nov 23, 2018 2.730 2.730 2.730 2.730 1,500 +0.00(+0.00%)
Nov 21, 2018 2.730 2.730 2.730 0 +0.09(+3.41%)
Nov 20, 2018 2.658 2.660 2.615 2.640 5,638 -0.05(-1.86%)
Nov 19, 2018 2.710 2.710 2.650 2.690 3,688 +0.01(+0.37%)
Nov 16, 2018 2.630 2.730 2.630 2.680 2,600 +0.06(+2.29%)
Nov 15, 2018 2.680 2.680 2.620 2.620 1,103 +0.01(+0.38%)
Nov 14, 2018 2.660 2.660 2.610 2.610 4,024 -0.08(-2.97%)
Nov 13, 2018 2.690 2.700 2.611 2.690 4,385 -0.04(-1.47%)
Nov 12, 2018 2.700 2.730 2.630 2.730 8,347 +0.02(+0.74%)
Nov 09, 2018 2.600 2.710 2.600 2.710 4,200 -0.02(-0.73%)
Nov 08, 2018 2.720 2.730 2.720 2.730 845 +0.00(+0.00%)
Nov 07, 2018 2.713 2.794 2.684 2.730 21,028 +0.03(+1.11%)
Nov 06, 2018 2.755 2.755 2.700 2.700 3,770 -0.13(-4.59%)
Nov 05, 2018 2.720 2.830 2.710 2.830 1,290 -0.02(-0.70%)
Nov 02, 2018 2.840 2.850 2.800 2.850 1,800 +0.05(+1.79%)
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.