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 (%)
Dec 31, 2012 2.970 3.020 2.950 3.000 3,600 -0.02(-0.66%)
Dec 28, 2012 3.000 3.030 2.990 3.020 23,934 +0.02(+0.67%)
Dec 27, 2012 2.930 3.000 2.850 3.000 500 +0.05(+1.69%)
Dec 24, 2012 2.950 2.950 2.950 2.950 5,700 -0.06(-1.96%)
Dec 21, 2012 3.030 3.030 2.980 3.009 2,300 -0.02(-0.69%)
Dec 20, 2012 3.020 3.030 3.010 3.030 16,700 +0.01(+0.33%)
Dec 19, 2012 2.990 3.020 2.990 3.020 5,967 +0.02(+0.67%)
Dec 18, 2012 3.020 3.020 3.000 3.000 4,544 +0.02(+0.51%)
Dec 17, 2012 3.020 3.020 2.985 2.985 5,575 -0.02(-0.51%)
Dec 12, 2012 3.010 3.000 3.000 3.000 3,400 -0.03(-0.99%)
Dec 11, 2012 3.000 3.030 2.980 3.030 4,403 +0.00(+0.00%)
Dec 10, 2012 3.000 3.030 2.985 3.030 1,421 +0.02(+0.66%)
Dec 07, 2012 3.000 3.020 2.990 3.010 25,500 -0.01(-0.33%)
Dec 06, 2012 3.020 3.030 3.000 3.020 70,589 +0.01(+0.33%)
Dec 05, 2012 3.000 3.020 2.990 3.010 3,500 -0.01(-0.33%)
Dec 04, 2012 3.000 3.020 2.990 3.020 3,200 +0.00(+0.00%)
Nov 30, 2012 3.010 3.020 3.000 3.020 30,000 +0.02(+0.67%)
Nov 29, 2012 3.000 3.020 2.950 3.000 55,895 -0.02(-0.66%)
Nov 28, 2012 2.980 3.020 2.980 3.020 19,850 +0.00(+0.00%)
Nov 27, 2012 3.020 3.020 3.020 3.020 5,200 +0.02(+0.67%)
Nov 26, 2012 3.000 3.000 3.000 3.000 300 -0.02(-0.66%)
Nov 21, 2012 3.000 3.020 3.020 3.020 2,100 +0.02(+0.67%)
Nov 20, 2012 3.020 3.030 3.000 3.000 2,540 +0.00(+0.00%)
Nov 15, 2012 3.020 3.000 3.000 3.000 1,300 -0.04(-1.32%)
Nov 14, 2012 2.990 3.040 2.830 3.040 7,400 +0.14(+4.83%)
Nov 13, 2012 2.880 2.990 2.810 2.900 13,415 -0.10(-3.33%)
Nov 12, 2012 3.000 3.030 2.840 3.000 8,990 +0.05(+1.69%)
Nov 09, 2012 3.030 3.030 2.950 2.950 200 -0.05(-1.67%)
Nov 07, 2012 3.000 3.000 3.000 3.000 200 +0.09(+3.09%)
Nov 06, 2012 2.880 3.040 2.840 2.910 12,275 -0.12(-3.96%)
Nov 05, 2012 2.920 3.030 2.860 3.030 333 +0.08(+2.71%)
Nov 02, 2012 2.970 2.970 2.910 2.950 4,900 -0.09(-2.96%)
Nov 01, 2012 3.030 3.050 3.020 3.040 21,400 +0.00(+0.00%)
Oct 31, 2012 3.040 3.050 3.040 3.040 2,300 +0.00(+0.00%)
Oct 26, 2012 2.990 3.040 3.040 3.040 18,300 -0.01(-0.33%)
Oct 25, 2012 3.000 3.150 2.980 3.050 6,500 +0.05(+1.67%)
Oct 24, 2012 3.030 3.030 2.970 3.000 75,849 -0.05(-1.64%)
Oct 23, 2012 3.050 3.065 3.050 3.050 2,600 -0.03(-0.97%)
Oct 19, 2012 3.100 3.100 3.080 3.080 6,081 +0.01(+0.33%)
Oct 18, 2012 3.080 3.090 3.070 3.070 4,400 -0.02(-0.65%)
Oct 17, 2012 3.090 3.090 3.078 3.090 1,900 +0.00(+0.00%)
Oct 16, 2012 3.110 3.110 3.090 3.090 900 +0.03(+0.98%)
Oct 15, 2012 3.100 3.140 3.060 3.060 10,300 -0.01(-0.33%)
Oct 12, 2012 3.100 3.200 3.070 3.070 12,813 -0.08(-2.54%)
Oct 10, 2012 3.160 3.150 3.150 3.150 500 -0.03(-0.82%)
Oct 09, 2012 3.280 3.280 3.176 3.176 300 -0.12(-3.76%)
Oct 08, 2012 3.170 3.300 3.150 3.300 1,600 +0.10(+3.13%)
Oct 05, 2012 3.160 3.200 3.030 3.200 8,832 +0.09(+3.06%)
Oct 04, 2012 3.100 3.105 3.080 3.105 6,500 +0.04(+1.14%)
Oct 03, 2012 3.140 3.140 3.070 3.070 2,900 -0.03(-0.97%)
Oct 02, 2012 3.200 3.250 3.100 3.100 34,504 -0.15(-4.61%)
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.