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 29, 2010 3.000 3.000 2.810 2.810 200 -0.14(-4.75%)
Oct 28, 2010 2.900 2.950 2.760 2.950 2,167 +0.04(+1.44%)
Oct 27, 2010 2.900 2.908 2.900 2.908 866 +0.05(+1.68%)
Oct 25, 2010 2.900 2.930 2.760 2.860 3,100 +0.22(+8.25%)
Oct 22, 2010 2.642 2.642 2.642 2.642 206 +0.04(+1.62%)
Oct 20, 2010 2.670 2.600 2.600 2.600 1,100 -0.09(-3.35%)
Oct 19, 2010 2.700 2.700 2.690 2.690 2,700 -0.27(-9.12%)
Oct 18, 2010 2.720 2.960 2.720 2.960 400 +0.18(+6.47%)
Oct 15, 2010 2.900 2.900 2.730 2.780 1,200 -0.08(-2.80%)
Oct 13, 2010 2.850 2.860 2.860 2.860 800 +0.06(+2.14%)
Oct 12, 2010 2.620 2.890 2.550 2.800 15,681 +0.15(+5.66%)
Oct 11, 2010 2.530 2.740 2.530 2.650 5,750 +0.30(+12.77%)
Oct 08, 2010 2.550 2.550 2.350 2.350 16,897 -0.25(-9.62%)
Oct 07, 2010 2.550 2.600 2.540 2.600 1,580 +0.05(+1.96%)
Oct 06, 2010 2.420 2.600 2.420 2.550 3,903 -0.05(-1.92%)
Oct 05, 2010 2.460 2.600 2.400 2.600 4,350 +0.02(+0.78%)
Oct 04, 2010 2.540 2.580 2.420 2.580 8,750 +0.04(+1.57%)
Oct 01, 2010 2.490 2.540 2.490 2.540 1,930 +0.05(+2.01%)
Sep 30, 2010 2.400 2.490 2.400 2.490 1,200 -0.02(-0.80%)
Sep 29, 2010 2.400 2.510 2.400 2.510 2,100 +0.00(+0.00%)
Sep 28, 2010 2.490 2.510 2.490 2.510 2,630 +0.03(+1.21%)
Sep 27, 2010 2.410 2.480 2.410 2.480 4,300 +0.07(+2.90%)
Sep 24, 2010 2.460 2.470 2.400 2.410 3,867 +0.01(+0.42%)
Sep 23, 2010 2.410 2.460 2.350 2.400 29,808 -0.05(-2.04%)
Sep 21, 2010 2.420 2.450 2.450 2.450 18,200 +0.03(+1.24%)
Sep 20, 2010 2.320 2.420 2.260 2.420 67,880 +0.20(+9.01%)
Sep 17, 2010 2.730 2.830 2.220 2.220 289,917 -0.58(-20.71%)
Sep 15, 2010 2.750 2.800 2.750 2.800 1,900 -0.04(-1.41%)
Sep 13, 2010 2.840 2.840 2.840 2.840 100 +0.11(+4.03%)
Sep 10, 2010 2.750 2.750 2.730 2.730 1,044 -0.02(-0.73%)
Sep 07, 2010 2.750 2.750 2.750 2.750 100 +0.00(+0.00%)
Sep 01, 2010 2.780 2.750 2.750 2.750 2,800 -0.25(-8.33%)
Aug 31, 2010 2.990 3.000 2.990 3.000 1,000 +0.01(+0.33%)
Aug 30, 2010 2.990 2.990 2.990 2.990 129 +0.00(+0.00%)
Aug 26, 2010 2.990 2.990 2.990 2.990 1,000 +0.01(+0.33%)
Aug 20, 2010 3.010 2.980 2.980 2.980 900 -0.03(-1.00%)
Aug 19, 2010 3.010 3.010 3.000 3.010 900 +0.00(+0.00%)
Aug 11, 2010 3.030 3.010 3.010 3.010 3,400 +0.01(+0.33%)
Aug 10, 2010 3.050 3.050 3.000 3.000 1,562 -0.05(-1.64%)
Aug 09, 2010 3.050 3.050 3.050 3.050 383 +0.00(+0.00%)
Aug 05, 2010 3.140 3.050 3.050 3.050 3,400 -0.10(-3.17%)
Aug 04, 2010 3.580 3.580 3.150 3.150 3,800 -0.01(-0.32%)
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.