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 30, 2021 5.180 5.390 5.180 5.350 15,448 +0.12(+2.25%)
Jul 29, 2021 5.300 5.659 5.100 5.232 45,473 -0.02(-0.30%)
Jul 28, 2021 5.280 5.295 5.221 5.248 1,702 -0.01(-0.22%)
Jul 27, 2021 5.210 5.269 5.210 5.260 2,121 +0.05(+0.98%)
Jul 26, 2021 5.198 5.240 5.198 5.209 1,647 +0.11(+2.14%)
Jul 23, 2021 5.290 5.290 5.050 5.100 20,871 -0.15(-2.86%)
Jul 22, 2021 5.250 5.410 5.250 5.250 3,372 +0.00(+0.00%)
Jul 21, 2021 5.380 5.650 5.150 5.250 12,977 +0.11(+2.14%)
Jul 20, 2021 5.210 5.540 5.070 5.140 9,116 -0.15(-2.84%)
Jul 19, 2021 5.085 5.295 5.070 5.290 3,613 +0.19(+3.73%)
Jul 16, 2021 5.200 5.480 4.950 5.100 24,463 +0.06(+1.18%)
Jul 15, 2021 5.050 5.400 5.010 5.041 25,460 -0.08(-1.55%)
Jul 14, 2021 5.060 5.170 5.030 5.120 22,515 +0.09(+1.79%)
Jul 13, 2021 5.110 5.300 5.010 5.030 9,350 -0.02(-0.40%)
Jul 12, 2021 5.080 5.100 5.010 5.050 12,751 +0.02(+0.40%)
Jul 09, 2021 5.175 5.178 4.930 5.030 19,609 -0.11(-2.14%)
Jul 08, 2021 5.250 5.390 5.140 5.140 30,621 -0.04(-0.77%)
Jul 07, 2021 5.290 5.364 5.010 5.180 33,452 -0.04(-0.77%)
Jul 06, 2021 5.100 5.250 5.000 5.220 25,337 +0.04(+0.69%)
Jul 02, 2021 5.500 5.500 5.080 5.184 39,354 -0.05(-0.88%)
Jul 01, 2021 5.570 5.652 5.220 5.230 24,668 -0.27(-4.91%)
Jun 30, 2021 5.650 5.650 5.450 5.500 17,463 +0.00(+0.00%)
Jun 29, 2021 5.500 5.530 5.430 5.500 10,044 +0.01(+0.18%)
Jun 28, 2021 5.610 5.690 5.485 5.490 19,810 -0.16(-2.83%)
Jun 25, 2021 5.540 5.732 5.535 5.650 25,592 +0.11(+1.99%)
Jun 24, 2021 5.450 5.640 5.449 5.540 33,981 +0.09(+1.65%)
Jun 23, 2021 5.520 5.540 5.450 5.450 7,246 -0.14(-2.50%)
Jun 22, 2021 5.540 5.703 5.511 5.590 12,934 -0.06(-1.06%)
Jun 21, 2021 5.690 5.920 5.600 5.650 3,365 -0.23(-3.91%)
Jun 18, 2021 5.850 5.880 5.700 5.880 13,988 -0.07(-1.25%)
Jun 17, 2021 6.065 6.190 5.800 5.955 28,353 -0.17(-2.70%)
Jun 16, 2021 5.940 6.120 5.910 6.120 22,860 -0.06(-0.97%)
Jun 15, 2021 6.010 6.390 5.990 6.180 19,448 +0.17(+2.83%)
Jun 14, 2021 6.090 6.230 5.830 6.010 45,919 +0.02(+0.33%)
Jun 11, 2021 6.102 6.102 5.950 5.990 6,245 +0.17(+2.84%)
Jun 10, 2021 5.776 5.955 5.776 5.824 19,989 -0.08(-1.28%)
Jun 09, 2021 5.760 6.060 5.760 5.900 15,984 +0.13(+2.25%)
Jun 08, 2021 5.770 5.882 5.770 5.770 1,795 -0.12(-2.04%)
Jun 07, 2021 5.800 5.975 5.690 5.890 29,860 +0.09(+1.55%)
Jun 04, 2021 5.680 5.840 5.680 5.800 2,383 +0.18(+3.14%)
Jun 03, 2021 5.213 5.623 5.213 5.623 19,943 +0.13(+2.43%)
Jun 02, 2021 5.410 5.490 5.170 5.490 22,180 +0.04(+0.81%)
Jun 01, 2021 5.450 5.472 5.400 5.446 9,188 +0.05(+0.85%)
May 28, 2021 5.350 5.490 5.260 5.400 17,390 +0.18(+3.45%)
May 27, 2021 5.160 5.330 5.155 5.220 13,207 +0.12(+2.35%)
May 26, 2021 5.080 5.210 5.080 5.100 4,747 +0.11(+2.20%)
May 25, 2021 4.840 5.140 4.722 4.990 25,052 +0.26(+5.59%)
May 24, 2021 5.120 5.190 4.470 4.726 75,849 -0.42(-8.14%)
May 21, 2021 5.360 5.360 5.100 5.145 9,805 +0.04(+0.88%)
May 20, 2021 5.200 5.590 5.100 5.100 39,032 +0.35(+7.37%)
May 19, 2021 5.710 6.180 4.410 4.750 183,670 -1.11(-18.88%)
May 18, 2021 6.100 6.100 5.845 5.855 4,649 +0.05(+0.87%)
May 17, 2021 5.800 6.010 5.690 5.805 11,502 -0.06(-0.94%)
May 14, 2021 5.810 5.920 5.765 5.860 10,288 +0.26(+4.64%)
May 13, 2021 5.780 5.780 5.600 5.600 9,892 -0.11(-1.93%)
May 12, 2021 5.710 5.902 5.530 5.710 8,305 -0.11(-1.89%)
May 11, 2021 5.650 6.000 5.650 5.820 4,036 +0.00(+0.00%)
May 10, 2021 6.180 6.190 5.710 5.820 42,775 -0.33(-5.37%)
May 07, 2021 6.070 6.160 6.050 6.150 5,864 +0.11(+1.82%)
May 06, 2021 6.190 6.190 6.010 6.040 17,955 -0.21(-3.36%)
May 05, 2021 6.290 6.290 6.250 6.250 3,200 +0.09(+1.46%)
May 04, 2021 6.080 6.230 6.080 6.160 4,981 -0.02(-0.33%)
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.