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 29, 2022 4.280 4.500 4.200 4.450 8,806 +0.08(+1.95%)
Jul 28, 2022 4.440 4.605 4.330 4.365 8,051 -0.08(-1.91%)
Jul 27, 2022 4.470 4.500 4.330 4.450 9,740 +0.07(+1.48%)
Jul 26, 2022 4.190 4.410 4.190 4.385 15,842 +0.08(+1.74%)
Jul 25, 2022 4.030 4.415 4.030 4.310 20,855 +0.32(+8.02%)
Jul 22, 2022 4.180 4.490 3.960 3.990 20,064 -0.14(-3.39%)
Jul 21, 2022 4.260 4.500 4.010 4.130 83,664 +0.19(+4.82%)
Jul 20, 2022 4.830 4.990 3.900 3.940 200,768 -0.81(-17.05%)
Jul 19, 2022 4.986 5.000 4.550 4.750 6,291 +0.05(+1.06%)
Jul 18, 2022 4.810 4.810 4.570 4.700 4,522 +0.29(+6.62%)
Jul 15, 2022 4.400 4.560 4.400 4.408 3,836 -0.02(-0.49%)
Jul 14, 2022 4.430 4.470 4.180 4.430 5,866 -0.04(-0.89%)
Jul 13, 2022 4.160 4.470 4.160 4.470 2,744 +0.28(+6.68%)
Jul 12, 2022 4.380 4.380 4.101 4.190 13,710 -0.07(-1.64%)
Jul 11, 2022 4.380 4.380 4.215 4.260 2,736 +0.18(+4.41%)
Jul 08, 2022 3.970 4.200 3.935 4.080 5,659 +0.10(+2.51%)
Jul 07, 2022 3.880 4.000 3.880 3.980 1,116 -0.02(-0.50%)
Jul 06, 2022 3.781 4.000 3.781 4.000 1,142 +0.19(+4.99%)
Jul 05, 2022 3.870 3.900 3.740 3.810 5,065 -0.07(-1.80%)
Jul 01, 2022 3.880 3.896 3.870 3.880 861 -0.02(-0.51%)
Jun 30, 2022 3.888 3.900 3.888 3.900 577 +0.05(+1.30%)
Jun 29, 2022 3.860 3.860 3.850 3.850 1,070 -0.11(-2.78%)
Jun 28, 2022 3.910 3.960 3.910 3.960 2,336 -0.06(-1.49%)
Jun 27, 2022 3.870 4.020 3.870 4.020 1,283 +0.04(+1.13%)
Jun 24, 2022 3.860 3.975 3.860 3.975 1,589 +0.04(+1.15%)
Jun 23, 2022 3.860 3.978 3.850 3.930 2,651 +0.04(+1.03%)
Jun 22, 2022 3.800 3.950 3.800 3.890 1,622 -0.06(-1.52%)
Jun 21, 2022 3.970 3.980 3.930 3.950 4,216 -0.04(-1.01%)
Jun 17, 2022 3.920 4.000 3.810 3.990 9,536 -0.11(-2.68%)
Jun 16, 2022 3.990 4.100 3.760 4.100 7,966 +0.18(+4.59%)
Jun 15, 2022 3.870 3.930 3.814 3.920 26,631 +0.03(+0.77%)
Jun 14, 2022 4.050 4.050 3.890 3.890 1,499 -0.12(-2.94%)
Jun 13, 2022 4.170 4.170 4.000 4.008 3,530 -0.11(-2.72%)
Jun 10, 2022 4.151 4.170 4.040 4.120 5,344 -0.10(-2.37%)
Jun 09, 2022 4.110 4.360 4.030 4.220 14,637 +0.01(+0.24%)
Jun 07, 2022 4.210 38 +0.00(+0.00%)
Jun 06, 2022 4.180 4.219 4.180 4.210 1,219 +0.15(+3.75%)
Jun 03, 2022 4.115 4.200 4.030 4.058 1,695 -0.10(-2.45%)
Jun 02, 2022 4.200 4.270 4.040 4.160 16,257 -0.06(-1.42%)
Jun 01, 2022 4.415 4.430 4.090 4.220 22,979 -0.22(-4.95%)
May 31, 2022 4.450 4.475 4.360 4.440 10,510 +0.02(+0.45%)
May 27, 2022 4.350 4.630 4.350 4.420 49,247 -0.04(-0.90%)
May 26, 2022 4.470 4.498 4.400 4.460 4,292 +0.06(+1.36%)
May 25, 2022 4.360 4.500 4.326 4.400 5,302 -0.10(-2.22%)
May 24, 2022 4.413 4.500 4.413 4.500 997 -0.05(-1.10%)
May 23, 2022 4.651 4.850 4.500 4.550 9,982 -0.23(-4.71%)
May 20, 2022 4.780 4.869 4.710 4.775 8,221 -0.12(-2.55%)
May 19, 2022 4.930 4.930 4.795 4.900 1,715 -0.07(-1.41%)
May 18, 2022 4.930 5.000 4.780 4.970 5,648 -0.02(-0.40%)
May 17, 2022 4.686 5.000 4.686 4.990 12,300 +0.23(+4.83%)
May 16, 2022 4.620 4.856 4.480 4.760 4,856 -0.14(-2.86%)
May 13, 2022 4.800 4.950 4.625 4.900 43,588 +0.13(+2.73%)
May 12, 2022 4.750 4.860 4.440 4.770 15,953 +0.16(+3.36%)
May 11, 2022 4.620 4.898 4.615 4.615 5,997 -0.11(-2.23%)
May 10, 2022 5.000 5.100 4.660 4.720 39,667 -0.34(-6.64%)
May 09, 2022 4.849 5.100 4.710 5.056 24,688 +0.06(+1.11%)
May 06, 2022 4.850 5.200 4.600 5.000 76,265 +0.13(+2.67%)
May 05, 2022 4.990 5.180 4.711 4.870 50,001 +0.20(+4.28%)
May 04, 2022 4.500 4.854 4.370 4.670 17,072 +0.15(+3.30%)
May 03, 2022 4.420 4.540 4.340 4.521 14,484 +0.08(+1.82%)
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.