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, 2019 2.239 2.247 2.160 2.240 2,000 -0.01(-0.44%)
May 30, 2019 2.250 2.250 2.250 14 +0.00(+0.00%)
May 29, 2019 2.250 2.250 2.250 2.250 1,223 +0.00(+0.00%)
May 28, 2019 2.250 2.250 2.250 2.250 4,533 +0.01(+0.45%)
May 24, 2019 2.240 2.240 2.240 25 +0.00(+0.00%)
May 23, 2019 2.240 2.240 2.240 2 +0.00(+0.00%)
May 22, 2019 2.240 2.240 2.240 2.240 418 +0.02(+1.08%)
May 21, 2019 2.207 2.240 2.207 2.216 2,707 +0.04(+1.65%)
May 20, 2019 2.160 2.240 2.160 2.180 4,135 +0.02(+0.93%)
May 17, 2019 2.187 2.187 2.160 2.160 2,900 -0.08(-3.57%)
May 16, 2019 2.171 2.240 2.170 2.240 3,906 +0.04(+1.82%)
May 15, 2019 2.210 2.210 2.180 2.200 10,307 -0.05(-2.22%)
May 14, 2019 2.250 2.250 2.250 2.250 226 +0.04(+1.58%)
May 13, 2019 2.200 2.280 2.200 2.215 5,424 -0.07(-3.23%)
May 10, 2019 2.200 2.340 2.200 2.289 23,700 +0.08(+3.44%)
May 09, 2019 2.210 2.220 2.200 2.213 3,804 -0.02(-0.78%)
May 08, 2019 2.273 2.273 2.230 2.230 43,943 -0.03(-1.33%)
May 07, 2019 2.260 2.260 2.260 6 +0.00(+0.00%)
May 06, 2019 2.370 2.370 2.260 2.260 1,599 -0.03(-1.31%)
May 03, 2019 2.370 2.370 2.270 2.290 1,600 -0.03(-1.37%)
May 02, 2019 2.260 2.322 2.260 2.322 10,842 +0.04(+1.83%)
May 01, 2019 2.261 2.311 2.260 2.280 7,677 -0.02(-0.87%)
Apr 30, 2019 2.261 2.310 2.261 2.300 7,224 -0.01(-0.43%)
Apr 29, 2019 2.310 2.310 2.310 54 +0.00(+0.00%)
Apr 25, 2019 2.310 2.310 2.310 0 -0.05(-2.12%)
Apr 24, 2019 2.330 2.360 2.300 2.360 1,158 -0.04(-1.46%)
Apr 23, 2019 2.350 2.410 2.290 2.395 1,253 +0.14(+5.97%)
Apr 22, 2019 2.320 2.332 2.260 2.260 15,195 -0.12(-5.04%)
Apr 18, 2019 2.387 2.387 2.379 2.380 2,400 +0.05(+2.15%)
Apr 17, 2019 2.400 2.400 2.330 2.330 454 +0.00(+0.00%)
Apr 16, 2019 2.330 2.330 2.330 8 +0.00(+0.00%)
Apr 15, 2019 2.310 2.427 2.280 2.330 10,603 +0.07(+3.10%)
Apr 12, 2019 2.250 2.320 2.250 2.260 4,800 +0.01(+0.44%)
Apr 11, 2019 2.250 2.270 2.250 2.250 5,250 +0.00(+0.00%)
Apr 10, 2019 2.393 2.393 2.250 2.250 9,343 -0.08(-3.43%)
Apr 09, 2019 2.290 2.370 2.260 2.330 13,884 +0.04(+1.74%)
Apr 08, 2019 2.340 2.410 2.270 2.290 19,196 -0.10(-4.18%)
Apr 05, 2019 2.390 2.390 2.390 2.390 100 +0.06(+2.58%)
Apr 04, 2019 2.350 2.350 2.310 2.330 6,684 -0.04(-1.69%)
Apr 03, 2019 2.261 2.410 2.261 2.370 16,657 +0.08(+3.49%)
Apr 02, 2019 2.340 2.350 2.280 2.290 3,131 -0.14(-5.76%)
Apr 01, 2019 2.250 2.430 2.250 2.430 3,372 +0.06(+2.53%)
Mar 29, 2019 2.380 2.450 2.360 2.370 3,900 -0.10(-4.05%)
Mar 28, 2019 2.420 2.490 2.380 2.470 4,838 +0.02(+0.81%)
Mar 27, 2019 2.380 2.520 2.380 2.450 8,775 +0.06(+2.39%)
Mar 26, 2019 2.380 2.400 2.380 2.393 5,034 +0.01(+0.55%)
Mar 25, 2019 2.530 2.530 2.380 2.380 2,594 -0.04(-1.65%)
Mar 22, 2019 2.420 2.460 2.420 2.420 4,600 -0.01(-0.41%)
Mar 21, 2019 2.453 2.460 2.430 2.430 3,538 -0.05(-2.15%)
Mar 19, 2019 2.483 2.483 2.483 0 +0.07(+3.04%)
Mar 18, 2019 2.410 2.410 2.410 2.410 389 -0.02(-0.91%)
Mar 15, 2019 2.400 2.449 2.400 2.432 7,700 -0.01(-0.32%)
Mar 14, 2019 2.513 2.520 2.430 2.440 9,506 -0.06(-2.40%)
Mar 13, 2019 2.530 2.530 2.500 2.500 5,016 -0.04(-1.48%)
Mar 12, 2019 2.533 2.540 2.526 2.538 1,583 -0.00(-0.10%)
Mar 11, 2019 2.590 2.599 2.510 2.540 5,526 +0.07(+2.83%)
Mar 08, 2019 2.540 2.540 2.420 2.470 11,800 -0.07(-2.76%)
Mar 07, 2019 2.583 2.583 2.540 2.540 2,153 -0.03(-1.17%)
Mar 06, 2019 2.570 2.570 2.570 53 +0.00(+0.00%)
Mar 05, 2019 2.559 2.570 2.559 2.570 732 +0.00(+0.00%)
Mar 04, 2019 2.576 2.653 2.570 2.570 3,072 +0.00(+0.00%)
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.