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 (%)
Feb 28, 2022 4.660 4.900 4.660 4.680 7,976 -0.15(-3.11%)
Feb 25, 2022 4.771 4.900 4.784 4.830 1,738 -0.02(-0.41%)
Feb 24, 2022 4.740 4.850 4.750 4.850 3,027 -0.01(-0.21%)
Feb 23, 2022 4.892 4.900 4.830 4.860 2,738 -0.01(-0.21%)
Feb 22, 2022 4.980 4.855 4.870 10,269 -0.12(-2.40%)
Feb 18, 2022 4.990 0 -0.19(-3.67%)
Feb 17, 2022 5.170 5.180 4.880 5.180 10,075 +0.13(+2.68%)
Feb 16, 2022 5.190 5.190 5.045 5.045 755 -0.08(-1.66%)
Feb 15, 2022 4.900 5.130 4.860 5.130 3,211 +0.15(+3.01%)
Feb 14, 2022 4.900 5.130 4.850 4.980 3,271 +0.08(+1.63%)
Feb 11, 2022 4.900 4.900 4.770 4.900 2,489 +0.06(+1.24%)
Feb 10, 2022 4.980 5.160 4.710 4.840 19,410 -0.27(-5.28%)
Feb 09, 2022 5.200 5.200 5.010 5.110 7,239 -0.05(-0.97%)
Feb 08, 2022 4.850 5.200 4.850 5.160 18,923 +0.33(+6.83%)
Feb 07, 2022 4.710 4.950 4.710 4.830 3,928 +0.15(+3.21%)
Feb 04, 2022 4.820 5.420 4.680 4.680 11,512 -0.34(-6.77%)
Feb 03, 2022 4.910 5.270 4.860 5.020 33,341 -0.27(-5.10%)
Feb 02, 2022 5.180 5.360 4.770 5.290 52,685 +0.20(+3.93%)
Feb 01, 2022 5.380 5.380 5.010 5.090 4,552 +0.09(+1.80%)
Jan 31, 2022 4.690 5.000 54,939 +0.19(+3.95%)
Jan 28, 2022 4.740 4.810 4.710 4.810 3,698 +0.09(+1.90%)
Jan 27, 2022 4.820 4.820 4.720 4.720 1,915 -0.14(-2.88%)
Jan 26, 2022 4.780 5.100 4.750 4.860 40,834 -0.05(-1.02%)
Jan 25, 2022 4.690 4.920 4.690 4.910 1,710 +0.13(+2.72%)
Jan 24, 2022 4.850 4.919 4.730 4.780 7,782 -0.06(-1.24%)
Jan 21, 2022 4.750 4.840 4.750 4.840 1,572 +0.07(+1.47%)
Jan 20, 2022 4.840 4.850 4.720 4.770 12,390 -0.01(-0.21%)
Jan 19, 2022 4.880 4.880 4.730 4.780 13,112 +0.00(+0.00%)
Jan 18, 2022 5.010 5.480 4.660 4.780 90,002 -0.37(-7.18%)
Jan 14, 2022 5.150 0 +0.19(+3.83%)
Jan 13, 2022 5.120 5.380 4.930 4.960 80,320 -0.21(-4.06%)
Jan 12, 2022 5.160 5.290 5.020 5.170 7,797 +0.34(+7.04%)
Jan 11, 2022 4.830 4.987 4.800 4.830 24,770 -0.09(-1.83%)
Jan 10, 2022 4.950 5.000 4.920 4.920 14,638 -0.08(-1.60%)
Jan 07, 2022 5.030 5.085 4.970 5.000 16,744 -0.12(-2.25%)
Jan 06, 2022 5.100 5.115 5.000 5.115 23,750 +0.06(+1.19%)
Jan 05, 2022 5.190 5.210 5.050 5.055 3,582 -0.04(-0.88%)
Jan 04, 2022 5.300 5.360 5.100 5.100 7,637 -0.20(-3.77%)
Jan 03, 2022 5.450 5.450 5.270 5.300 4,985 -0.19(-3.46%)
Dec 31, 2021 5.620 5.620 5.490 5.490 3,919 -0.05(-0.90%)
Dec 30, 2021 5.430 5.620 5.430 5.540 3,940 -0.05(-0.89%)
Dec 29, 2021 5.490 5.620 5.450 5.590 4,059 +0.03(+0.54%)
Dec 28, 2021 5.535 5.600 5.500 5.560 4,783 +0.12(+2.21%)
Dec 27, 2021 5.440 5.550 5.440 5.440 24,250 -0.03(-0.55%)
Dec 23, 2021 5.540 5.790 5.435 5.470 10,517 -0.13(-2.32%)
Dec 22, 2021 5.450 5.695 5.398 5.600 29,999 +0.08(+1.45%)
Dec 21, 2021 5.400 5.780 5.320 5.520 12,225 +0.01(+0.18%)
Dec 20, 2021 5.350 5.540 5.250 5.510 7,096 +0.27(+5.15%)
Dec 17, 2021 5.107 5.247 5.100 5.240 15,586 +0.11(+2.14%)
Dec 16, 2021 5.010 5.293 5.010 5.130 6,742 +0.03(+0.59%)
Dec 15, 2021 5.370 5.370 4.900 5.100 52,062 -0.28(-5.20%)
Dec 14, 2021 5.500 5.500 5.358 5.380 2,259 +0.07(+1.32%)
Dec 13, 2021 5.300 5.460 5.300 5.310 8,275 -0.08(-1.48%)
Dec 10, 2021 5.360 5.500 5.360 5.390 23,431 +0.08(+1.51%)
Dec 09, 2021 5.360 5.440 5.210 5.310 20,975 -0.14(-2.57%)
Dec 08, 2021 5.400 5.490 5.292 5.450 6,132 -0.04(-0.73%)
Dec 07, 2021 5.490 5.765 5.412 5.490 9,281 -0.01(-0.18%)
Dec 06, 2021 6.000 6.000 5.500 5.500 17,205 -0.60(-9.84%)
Dec 03, 2021 6.150 6.341 6.100 6.100 2,490 +0.24(+4.10%)
Dec 02, 2021 5.780 6.400 5.761 5.860 21,447 -0.11(-1.84%)
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.