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 (%)
Oct 31, 2005 6.550 6.550 5.650 5.800 26,937 -0.53(-8.37%)
Oct 28, 2005 6.580 6.670 6.010 6.330 12,646 -0.29(-4.38%)
Oct 27, 2005 6.600 6.620 6.550 6.620 2,770 -0.05(-0.75%)
Oct 26, 2005 6.880 6.880 6.600 6.670 4,000 +0.07(+1.06%)
Oct 25, 2005 6.600 6.610 6.600 6.600 1,100 -0.16(-2.39%)
Oct 24, 2005 6.597 6.761 6.597 6.761 1,600 +0.15(+2.29%)
Oct 21, 2005 6.610 6.672 6.610 6.610 3,455 -0.27(-3.93%)
Oct 20, 2005 6.917 6.917 6.880 6.880 1,300 +0.28(+4.25%)
Oct 19, 2005 6.710 6.710 6.510 6.600 13,342 -0.19(-2.80%)
Oct 18, 2005 7.190 7.190 6.610 6.790 11,650 -0.15(-2.16%)
Oct 17, 2005 7.170 7.170 6.940 6.940 1,030 +0.01(+0.14%)
Oct 14, 2005 6.900 7.000 6.810 6.930 3,500 +0.13(+1.91%)
Oct 13, 2005 6.800 6.800 6.770 6.800 1,980 +0.06(+0.89%)
Oct 12, 2005 6.670 6.760 6.570 6.740 5,800 +0.08(+1.20%)
Oct 11, 2005 6.660 6.940 6.660 6.660 4,820 -0.21(-3.06%)
Oct 10, 2005 7.830 7.830 6.800 6.870 13,069 +0.22(+3.31%)
Oct 07, 2005 6.800 6.800 6.580 6.650 11,294 -0.15(-2.21%)
Oct 06, 2005 6.850 6.850 6.800 6.800 2,600 -0.01(-0.15%)
Oct 05, 2005 6.690 6.810 6.625 6.810 16,583 +0.14(+2.10%)
Oct 04, 2005 6.600 6.710 6.600 6.670 12,586 +0.09(+1.37%)
Oct 03, 2005 6.730 6.980 6.240 6.580 54,054 -0.30(-4.35%)
Sep 30, 2005 7.190 7.190 6.879 6.879 18,550 -0.32(-4.46%)
Sep 29, 2005 7.160 7.900 6.200 7.200 143,026 -1.09(-13.15%)
Sep 28, 2005 8.270 8.340 8.010 8.290 6,148 +0.04(+0.48%)
Sep 27, 2005 8.160 9.100 8.000 8.250 77,826 +0.36(+4.56%)
Sep 26, 2005 7.730 8.133 7.530 7.890 25,685 +0.24(+3.14%)
Sep 23, 2005 7.650 7.700 7.500 7.650 11,925 +0.01(+0.13%)
Sep 22, 2005 7.900 7.900 7.600 7.640 12,587 -0.26(-3.29%)
Sep 21, 2005 7.950 7.950 7.900 7.900 5,100 +0.10(+1.28%)
Sep 20, 2005 7.700 7.967 7.700 7.800 2,600 -0.02(-0.26%)
Sep 19, 2005 7.820 7.870 7.800 7.820 10,440 -0.00(-0.00%)
Sep 16, 2005 8.030 8.030 7.820 7.820 2,900 -0.01(-0.13%)
Sep 15, 2005 8.200 8.200 7.830 7.830 4,195 -0.16(-2.00%)
Sep 14, 2005 7.890 8.000 7.820 7.990 13,700 +0.11(+1.40%)
Sep 13, 2005 7.700 7.880 7.700 7.880 1,998 -0.01(-0.13%)
Sep 12, 2005 7.700 7.970 7.700 7.890 12,492 +0.05(+0.64%)
Sep 09, 2005 7.510 7.990 7.510 7.840 20,729 +0.14(+1.82%)
Sep 08, 2005 8.020 8.020 7.470 7.700 41,415 -0.31(-3.87%)
Sep 07, 2005 8.140 8.170 8.010 8.010 8,347 -0.13(-1.60%)
Sep 06, 2005 8.230 8.250 8.140 8.140 12,300 -0.02(-0.25%)
Sep 02, 2005 8.130 8.160 8.100 8.160 5,766 -0.08(-0.97%)
Sep 01, 2005 8.200 8.240 8.119 8.240 5,000 -0.08(-0.96%)
Aug 31, 2005 8.100 8.320 8.100 8.320 14,126 +0.22(+2.72%)
Aug 30, 2005 8.050 8.160 7.988 8.100 7,501 -0.13(-1.58%)
Aug 29, 2005 8.070 8.400 8.050 8.230 9,668 +0.08(+0.98%)
Aug 26, 2005 8.150 8.250 8.130 8.150 7,235 -0.01(-0.12%)
Aug 25, 2005 8.110 8.240 8.110 8.160 1,900 -0.23(-2.74%)
Aug 24, 2005 8.150 8.440 8.050 8.390 5,595 +0.07(+0.84%)
Aug 23, 2005 8.060 8.400 8.050 8.320 6,990 +0.17(+2.09%)
Aug 22, 2005 8.100 8.150 8.050 8.150 8,583 +0.00(+0.00%)
Aug 19, 2005 8.490 8.490 8.150 8.150 10,550 -0.26(-3.09%)
Aug 18, 2005 8.200 8.470 8.190 8.410 8,800 +0.13(+1.57%)
Aug 17, 2005 8.000 8.480 8.000 8.280 20,838 +0.19(+2.35%)
Aug 16, 2005 8.100 8.150 8.000 8.090 3,657 -0.01(-0.12%)
Aug 15, 2005 8.230 8.230 8.100 8.100 4,400 -0.06(-0.74%)
Aug 12, 2005 8.370 8.370 8.100 8.160 3,300 -0.08(-0.97%)
Aug 11, 2005 8.000 8.460 8.000 8.240 17,078 +0.28(+3.52%)
Aug 10, 2005 8.050 8.070 7.960 7.960 14,667 -0.04(-0.50%)
Aug 09, 2005 8.000 8.220 7.950 8.000 27,492 +0.05(+0.63%)
Aug 08, 2005 8.070 8.120 7.790 7.950 34,752 -0.20(-2.45%)
Aug 05, 2005 8.350 8.350 8.100 8.150 6,250 -0.20(-2.40%)
Aug 04, 2005 8.290 8.570 8.100 8.350 38,380 -0.05(-0.60%)
Aug 03, 2005 8.194 8.406 8.190 8.400 12,301 +0.03(+0.36%)
Aug 02, 2005 8.300 8.430 8.000 8.370 57,359 +0.11(+1.33%)
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.