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, 2008 5.850 5.950 5.690 5.770 1,325 -0.06(-1.03%)
Jan 30, 2008 5.920 5.920 5.730 5.830 2,040 +0.02(+0.34%)
Jan 29, 2008 5.770 5.870 5.750 5.810 800 +0.04(+0.69%)
Jan 28, 2008 5.800 5.800 5.640 5.770 3,400 -0.08(-1.37%)
Jan 25, 2008 6.110 6.110 5.710 5.850 12,179 -0.30(-4.88%)
Jan 24, 2008 6.040 6.230 5.720 6.150 22,413 -0.09(-1.44%)
Jan 23, 2008 6.080 6.240 6.060 6.240 1,600 +0.10(+1.63%)
Jan 22, 2008 6.000 6.140 6.000 6.140 550 -0.15(-2.38%)
Jan 21, 2008 6.290 6.290 6.070 6.290 1,800 +0.00(+0.00%)
Jan 18, 2008 6.290 6.290 6.070 6.290 1,800 +0.13(+2.11%)
Jan 17, 2008 6.210 6.290 6.050 6.160 1,510 -0.04(-0.65%)
Jan 16, 2008 6.150 6.310 6.000 6.200 18,076 -0.01(-0.16%)
Jan 15, 2008 6.210 6.210 6.160 6.210 2,200 -0.02(-0.32%)
Jan 14, 2008 6.120 6.230 6.120 6.230 200 -0.02(-0.32%)
Jan 11, 2008 6.290 6.290 6.240 6.250 3,500 +0.13(+2.12%)
Jan 10, 2008 6.020 6.260 6.020 6.120 8,000 -0.31(-4.82%)
Jan 09, 2008 6.200 6.570 6.010 6.430 8,038 +0.22(+3.54%)
Jan 08, 2008 6.740 6.740 6.050 6.210 6,480 -0.52(-7.73%)
Jan 07, 2008 6.400 6.750 6.060 6.730 12,471 +0.64(+10.51%)
Jan 04, 2008 6.070 6.500 6.000 6.090 3,926 -0.14(-2.25%)
Jan 03, 2008 6.080 6.590 6.080 6.230 10,630 +0.04(+0.65%)
Jan 02, 2008 6.600 6.600 6.110 6.190 2,480 -0.08(-1.28%)
Jan 01, 2008 6.110 6.410 6.110 6.270 9,334 +0.00(+0.00%)
Dec 31, 2007 6.110 6.410 6.110 6.270 9,334 +0.03(+0.48%)
Dec 28, 2007 6.500 6.710 6.040 6.240 36,814 -0.23(-3.55%)
Dec 27, 2007 6.190 6.620 5.970 6.470 11,973 +0.27(+4.35%)
Dec 26, 2007 6.000 6.220 6.000 6.200 1,900 +0.35(+5.98%)
Dec 24, 2007 5.850 5.980 5.850 5.850 2,200 -0.01(-0.17%)
Dec 21, 2007 5.850 6.050 5.850 5.860 1,208 +0.01(+0.17%)
Dec 20, 2007 6.090 6.090 5.800 5.850 6,220 -0.33(-5.34%)
Dec 19, 2007 6.123 6.220 6.060 6.180 2,161 -0.05(-0.80%)
Dec 18, 2007 6.110 6.230 6.110 6.230 2,810 -0.02(-0.32%)
Dec 17, 2007 6.420 6.420 6.250 6.250 1,791 -0.28(-4.29%)
Dec 14, 2007 6.250 6.530 6.080 6.530 21,250 +0.43(+7.05%)
Dec 13, 2007 6.100 6.100 6.100 6.100 300 +0.02(+0.33%)
Dec 12, 2007 6.700 6.700 6.080 6.080 4,670 -0.70(-10.32%)
Dec 11, 2007 6.630 6.840 6.110 6.780 11,825 +0.02(+0.30%)
Dec 10, 2007 6.510 6.900 6.510 6.760 1,400 -0.25(-3.57%)
Dec 07, 2007 6.940 7.050 6.940 7.010 2,120 +0.14(+2.04%)
Dec 06, 2007 6.840 6.950 6.840 6.870 1,900 +0.12(+1.78%)
Dec 05, 2007 6.080 6.890 6.080 6.750 4,945 +0.38(+5.97%)
Dec 04, 2007 6.460 6.460 6.190 6.370 2,603 -0.25(-3.78%)
Dec 03, 2007 6.470 6.890 6.350 6.620 7,946 -0.06(-0.90%)
Nov 30, 2007 6.380 6.880 6.350 6.680 14,297 +0.24(+3.73%)
Nov 29, 2007 6.430 6.440 6.400 6.440 600 -0.35(-5.15%)
Nov 28, 2007 6.700 6.910 6.350 6.790 1,605 -0.01(-0.15%)
Nov 27, 2007 6.510 6.820 6.390 6.800 35,980 +0.42(+6.58%)
Nov 26, 2007 6.530 7.065 6.380 6.380 3,600 -0.37(-5.48%)
Nov 23, 2007 6.400 6.970 6.380 6.750 4,500 -0.15(-2.17%)
Nov 21, 2007 6.900 6.900 6.900 6.900 400 -0.17(-2.40%)
Nov 20, 2007 6.470 7.190 6.310 7.070 9,942 +0.47(+7.12%)
Nov 19, 2007 6.730 6.730 6.600 6.600 700 -0.01(-0.15%)
Nov 16, 2007 6.610 6.610 6.610 6.610 0 +0.00(+0.00%)
Nov 15, 2007 6.610 6.610 6.610 6.610 0 +0.00(+0.00%)
Nov 14, 2007 6.610 6.610 6.610 6.610 0 +0.00(+0.00%)
Nov 13, 2007 6.250 6.640 6.250 6.610 1,447 +0.26(+4.09%)
Nov 12, 2007 6.250 6.350 6.250 6.350 1,124 +0.18(+2.92%)
Nov 09, 2007 6.170 6.170 6.170 6.170 404 -0.28(-4.34%)
Nov 08, 2007 7.120 7.120 6.450 6.450 3,093 -0.87(-11.89%)
Nov 07, 2007 7.320 7.320 7.320 7.320 0 +0.00(+0.00%)
Nov 06, 2007 7.320 7.320 7.320 7.320 0 +0.00(+0.00%)
Nov 05, 2007 7.190 7.440 7.190 7.320 1,800 +0.19(+2.66%)
Nov 02, 2007 7.008 7.130 7.008 7.130 200 +0.10(+1.42%)
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.