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, 2020 5.340 5.340 5.340 1,815 -0.63(-10.55%)
Dec 30, 2020 5.980 5.980 5.940 5.970 1,815 +0.02(+0.34%)
Dec 29, 2020 6.080 6.080 5.950 5.950 3,464 -0.11(-1.82%)
Dec 28, 2020 6.100 6.100 5.940 6.060 1,938 +0.14(+2.36%)
Dec 24, 2020 5.947 5.960 5.884 5.920 1,100 +0.14(+2.42%)
Dec 23, 2020 5.720 6.040 5.600 5.780 6,943 +0.37(+6.84%)
Dec 22, 2020 5.340 5.750 5.340 5.410 20,653 +0.03(+0.56%)
Dec 21, 2020 5.330 5.620 5.310 5.380 13,107 -0.22(-3.93%)
Dec 18, 2020 6.040 6.070 5.600 5.600 19,600 -0.27(-4.60%)
Dec 17, 2020 6.100 6.130 5.870 5.870 18,321 -0.32(-5.17%)
Dec 16, 2020 6.380 6.450 6.190 6.190 14,144 -0.19(-2.98%)
Dec 15, 2020 6.490 6.490 5.830 6.380 14,154 -0.02(-0.31%)
Dec 14, 2020 6.470 6.490 6.129 6.400 12,303 -0.08(-1.23%)
Dec 11, 2020 6.350 6.480 6.262 6.480 9,600 +0.08(+1.25%)
Dec 10, 2020 5.831 6.400 5.831 6.400 55,437 +0.67(+11.69%)
Dec 09, 2020 6.080 6.080 5.710 5.730 14,159 -0.25(-4.18%)
Dec 08, 2020 5.550 6.065 5.550 5.980 65,917 +0.40(+7.17%)
Dec 07, 2020 5.580 5.580 5.560 5.580 9,924 +0.00(+0.01%)
Dec 04, 2020 5.565 5.580 5.550 5.579 1,800 -0.00(-0.01%)
Dec 03, 2020 5.510 5.580 5.510 5.580 1,036 +0.07(+1.27%)
Dec 02, 2020 5.500 5.570 5.500 5.510 3,057 -0.12(-2.13%)
Dec 01, 2020 5.700 5.700 5.551 5.630 5,961 -0.08(-1.40%)
Nov 30, 2020 5.610 5.740 5.500 5.710 5,619 +0.04(+0.79%)
Nov 27, 2020 5.660 5.682 5.550 5.665 4,600 +0.15(+2.80%)
Nov 25, 2020 5.538 5.538 5.510 5.511 2,800 -0.18(-3.19%)
Nov 24, 2020 5.700 5.740 5.620 5.693 4,342 +0.02(+0.31%)
Nov 23, 2020 5.740 5.740 5.671 5.675 7,933 -0.03(-0.53%)
Nov 20, 2020 5.606 5.740 5.606 5.705 4,700 +0.01(+0.18%)
Nov 19, 2020 5.600 5.740 5.600 5.695 8,149 +0.07(+1.15%)
Nov 18, 2020 5.580 5.660 5.580 5.630 7,600 +0.08(+1.47%)
Nov 17, 2020 5.540 5.550 5.470 5.548 2,960 -0.00(-0.03%)
Nov 16, 2020 5.610 5.660 5.500 5.550 10,482 +0.08(+1.46%)
Nov 13, 2020 5.310 5.677 5.300 5.470 38,300 +0.16(+3.01%)
Nov 12, 2020 5.480 5.480 5.310 5.310 1,807 +0.01(+0.19%)
Nov 11, 2020 5.310 5.310 5.300 5.300 609 -0.01(-0.19%)
Nov 10, 2020 5.310 5.390 5.300 5.310 5,956 +0.02(+0.38%)
Nov 09, 2020 5.410 5.480 5.290 5.290 4,072 -0.13(-2.40%)
Nov 06, 2020 5.420 5.420 5.280 5.420 8,800 -0.01(-0.18%)
Nov 05, 2020 5.310 5.430 5.310 5.430 3,066 +0.05(+0.93%)
Nov 04, 2020 5.360 5.380 5.310 5.380 2,664 +0.07(+1.32%)
Nov 03, 2020 5.240 5.400 5.200 5.310 24,336 +0.12(+2.31%)
Nov 02, 2020 5.100 5.210 5.080 5.190 14,424 +0.05(+0.97%)
Oct 30, 2020 5.190 5.300 5.080 5.140 20,000 -0.05(-0.96%)
Oct 29, 2020 5.230 5.245 5.140 5.190 3,577 -0.02(-0.38%)
Oct 28, 2020 5.050 5.220 4.960 5.210 21,137 +0.15(+2.96%)
Oct 27, 2020 5.105 5.105 5.060 5.060 2,811 -0.08(-1.56%)
Oct 26, 2020 5.080 5.140 5.070 5.140 5,754 +0.07(+1.38%)
Oct 23, 2020 5.130 5.140 5.050 5.070 5,400 +0.02(+0.40%)
Oct 22, 2020 5.080 5.080 5.050 5.050 4,548 -0.09(-1.75%)
Oct 21, 2020 5.100 5.140 5.060 5.140 5,304 +0.00(+0.00%)
Oct 20, 2020 5.120 5.140 5.000 5.140 7,551 +0.13(+2.59%)
Oct 19, 2020 5.150 5.150 5.010 5.010 4,639 -0.09(-1.76%)
Oct 16, 2020 5.100 5.150 5.050 5.100 6,100 -0.04(-0.78%)
Oct 15, 2020 5.140 5.140 5.100 5.140 5,980 +0.00(+0.00%)
Oct 14, 2020 5.130 5.160 5.050 5.140 7,891 +0.06(+1.18%)
Oct 13, 2020 5.040 5.145 5.040 5.080 6,266 +0.15(+3.04%)
Oct 12, 2020 4.920 4.930 4.920 4.930 2,130 -0.01(-0.14%)
Oct 09, 2020 4.860 4.955 4.830 4.937 5,100 +0.09(+1.79%)
Oct 08, 2020 4.810 4.960 4.720 4.850 10,606 +0.03(+0.62%)
Oct 07, 2020 4.920 4.920 4.780 4.820 8,357 +0.02(+0.41%)
Oct 06, 2020 4.720 4.854 4.720 4.800 8,894 +0.03(+0.63%)
Oct 05, 2020 4.940 4.940 4.750 4.770 16,360 -0.21(-4.22%)
Oct 02, 2020 5.010 5.120 4.710 4.980 10,800 -0.15(-3.02%)
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.