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 (%)
Mar 31, 2016 2.400 2.400 2.400 2.400 1,100 -0.05(-2.04%)
Mar 30, 2016 2.450 2.450 2.450 2.450 1,000 +0.16(+6.99%)
Mar 29, 2016 2.290 2.290 2.290 2.290 131 +0.00(+0.00%)
Mar 28, 2016 2.290 2.290 2.290 2.290 162 -0.05(-2.14%)
Mar 24, 2016 2.300 2.340 2.340 2.340 3,800 +0.06(+2.64%)
Mar 21, 2016 2.280 2.280 2.280 2.280 1,200 -0.03(-1.30%)
Mar 15, 2016 2.310 2.310 2.310 2.310 2 -0.05(-1.95%)
Mar 11, 2016 2.360 2.356 2.356 2.356 2 +0.09(+3.79%)
Mar 08, 2016 2.270 2.270 2.270 2.270 1,000 -0.22(-8.84%)
Mar 07, 2016 2.490 2.490 2.490 2.490 184 +0.23(+10.18%)
Feb 29, 2016 2.260 2.260 2.260 2.260 59 +0.00(+0.00%)
Feb 26, 2016 2.260 2.260 2.260 2.260 411 -0.05(-2.16%)
Feb 23, 2016 2.310 2.310 2.310 2.310 100 +0.08(+3.59%)
Feb 19, 2016 2.230 2.230 2.230 2.230 58 +0.03(+1.36%)
Feb 18, 2016 2.200 2.200 2.200 2.200 100 +0.02(+0.92%)
Feb 17, 2016 2.180 2.180 2.180 2.180 407 -0.02(-0.70%)
Feb 16, 2016 2.180 2.195 2.180 2.195 1,513 +0.02(+0.70%)
Feb 12, 2016 2.180 2.180 2.180 2.180 200 -0.07(-3.11%)
Feb 05, 2016 2.250 2.250 2.250 2.250 100 -0.07(-3.02%)
Jan 29, 2016 2.310 2.320 2.320 2.320 900 +0.20(+9.43%)
Jan 25, 2016 2.120 2.120 2.120 2.120 200 +0.04(+1.92%)
Jan 22, 2016 2.080 2.080 2.080 2.080 260 +0.00(+0.00%)
Jan 21, 2016 2.330 2.330 2.080 2.080 4,823 -0.10(-4.50%)
Jan 20, 2016 2.090 2.178 2.080 2.178 300 -0.07(-3.20%)
Jan 19, 2016 2.220 2.250 2.220 2.250 315 +0.03(+1.35%)
Jan 15, 2016 2.220 2.220 2.220 2.220 1,100 -0.01(-0.45%)
Jan 14, 2016 2.230 2.230 2.230 2.230 100 -0.01(-0.45%)
Jan 13, 2016 2.240 2.240 2.240 2.240 322 -0.11(-4.68%)
Jan 12, 2016 2.380 2.380 2.280 2.350 1,895 -0.05(-2.08%)
Jan 11, 2016 2.500 2.630 2.400 2.400 10,202 -0.11(-4.38%)
Jan 08, 2016 2.530 2.680 2.510 2.510 18,000 -0.19(-7.04%)
Jan 07, 2016 2.510 2.700 2.510 2.700 9,000 +0.13(+5.06%)
Jan 06, 2016 2.548 2.700 2.540 2.570 3,102 -0.05(-1.91%)
Jan 05, 2016 2.620 2.620 2.550 2.620 814 +0.09(+3.50%)
Jan 04, 2016 2.531 2.550 2.531 2.531 1,987 -0.14(-5.19%)
Dec 31, 2015 2.590 2.670 2.670 2.670 7,100 +0.13(+5.12%)
Dec 30, 2015 2.530 2.660 2.530 2.540 2,510 +0.01(+0.55%)
Dec 29, 2015 2.520 2.530 2.520 2.526 9,104 -0.00(-0.16%)
Dec 28, 2015 2.550 2.590 2.530 2.530 6,270 -0.05(-1.94%)
Dec 23, 2015 2.580 2.580 2.580 2.580 2,600 +0.05(+1.98%)
Dec 18, 2015 2.530 2.530 2.530 2.530 200 -0.06(-2.32%)
Dec 17, 2015 2.590 2.590 2.590 2.590 316 +0.05(+2.06%)
Dec 16, 2015 2.524 2.538 2.520 2.538 1,559 -0.05(-2.02%)
Dec 14, 2015 2.590 2.590 2.590 2.590 36 +0.00(+0.00%)
Dec 11, 2015 2.590 2.590 2.590 2.590 317 +0.06(+2.37%)
Dec 10, 2015 2.600 2.600 2.521 2.530 1,620 +0.01(+0.25%)
Dec 09, 2015 2.524 2.524 2.524 2.524 239 -0.12(-4.40%)
Dec 07, 2015 2.640 2.640 2.640 2.640 66 +0.11(+4.35%)
Dec 03, 2015 2.530 2.530 2.530 2.530 500 -0.00(-0.03%)
Dec 01, 2015 2.650 2.531 2.531 2.531 700 -0.18(-6.62%)
Nov 30, 2015 2.600 2.720 2.600 2.710 7,516 -0.01(-0.36%)
Nov 25, 2015 2.720 2.720 2.720 2.720 1,500 +0.02(+0.74%)
Nov 24, 2015 2.630 2.700 2.600 2.700 15,314 -0.06(-2.14%)
Nov 20, 2015 2.750 2.759 2.750 2.759 3,000 +0.01(+0.33%)
Nov 19, 2015 2.750 2.750 2.750 2.750 3,001 +0.06(+2.23%)
Nov 17, 2015 2.740 2.690 2.690 2.690 36 +0.07(+2.67%)
Nov 13, 2015 2.600 2.620 2.620 2.620 4,100 +0.02(+0.77%)
Nov 10, 2015 2.610 2.600 2.600 2.600 4,100 -0.02(-0.73%)
Nov 09, 2015 2.619 2.619 2.619 2.619 140 -0.03(-1.16%)
Nov 06, 2015 2.720 2.720 2.650 2.650 3,935 -0.12(-4.33%)
Nov 03, 2015 2.780 2.770 2.770 2.770 3,800 +0.16(+6.13%)
Nov 02, 2015 2.610 2.700 2.610 2.610 432 -0.03(-1.14%)
Oct 30, 2015 2.640 2.640 2.630 2.640 2,317 -0.04(-1.49%)
Oct 29, 2015 2.680 2.680 2.680 2.680 1,249 -0.04(-1.47%)
Oct 28, 2015 2.720 2.720 2.720 2.720 4,184 -0.04(-1.45%)
Oct 23, 2015 2.620 2.760 2.760 2.760 1,400 +0.01(+0.36%)
Oct 22, 2015 2.740 2.750 2.730 2.750 771 +0.10(+3.77%)
Oct 20, 2015 2.660 2.650 2.650 2.650 700 +0.04(+1.54%)
Oct 19, 2015 2.610 2.610 2.610 2.610 700 -0.12(-4.40%)
Oct 15, 2015 2.630 2.730 2.730 2.730 14 +0.08(+3.02%)
Oct 13, 2015 2.650 2.650 2.650 2.650 200 -0.10(-3.64%)
Oct 12, 2015 2.750 2.750 2.750 2.750 100 +0.19(+7.42%)
Oct 09, 2015 2.610 2.610 2.540 2.560 4,100 -0.04(-1.54%)
Oct 08, 2015 2.640 2.640 2.600 2.600 2,000 -0.06(-2.26%)
Oct 07, 2015 2.660 2.660 2.660 2.660 221 +0.04(+1.53%)
Oct 06, 2015 2.750 2.760 2.620 2.620 12,226 -0.12(-4.38%)
Oct 05, 2015 2.730 2.840 2.680 2.740 11,147 -0.16(-5.65%)
Oct 01, 2015 2.900 2.904 2.904 2.904 6,200 -0.02(-0.55%)
Sep 29, 2015 2.920 2.920 2.920 2.920 64 +0.00(+0.00%)
Sep 28, 2015 2.900 3.010 2.900 2.920 1,463 -0.24(-7.66%)
Sep 24, 2015 3.160 3.162 3.162 3.162 58 +0.09(+3.00%)
Sep 21, 2015 2.950 3.070 3.070 3.070 83 +0.14(+4.78%)
Sep 18, 2015 3.070 3.100 2.930 2.930 4,649 -0.15(-4.87%)
Sep 17, 2015 3.070 3.080 3.070 3.080 1,371 +0.00(+0.00%)
Sep 16, 2015 3.070 3.080 3.070 3.080 1,150 -0.01(-0.32%)
Sep 15, 2015 3.080 3.090 2.936 3.090 4,712 -0.01(-0.32%)
Sep 14, 2015 3.080 3.100 3.060 3.100 1,250 +0.05(+1.64%)
Sep 11, 2015 3.080 3.080 3.010 3.050 2,106 +0.08(+2.69%)
Sep 10, 2015 2.870 3.080 2.830 2.970 15,408 +0.19(+6.83%)
Sep 09, 2015 2.850 2.850 2.740 2.780 8,851 -0.09(-3.14%)
Sep 08, 2015 2.760 2.870 2.740 2.870 7,472 +0.13(+4.74%)
Sep 04, 2015 2.740 2.740 2.740 2.740 200 -0.08(-2.84%)
Sep 03, 2015 2.750 2.820 2.740 2.820 6,513 +0.08(+2.92%)
Sep 02, 2015 2.783 2.830 2.740 2.740 3,624 +0.06(+2.23%)
Sep 01, 2015 2.680 2.680 2.680 2.680 1,246 +0.03(+1.14%)
Aug 28, 2015 2.650 2.650 2.650 2.650 100 -0.06(-2.21%)
Aug 24, 2015 2.740 2.710 2.710 2.710 5,800 -0.01(-0.37%)
Aug 21, 2015 2.740 2.740 2.720 2.720 576 -0.04(-1.45%)
Aug 19, 2015 2.760 2.760 2.760 2.760 100 -0.04(-1.43%)
Aug 18, 2015 2.800 2.800 2.800 2.800 100 +0.06(+2.19%)
Aug 17, 2015 2.740 2.740 2.740 2.740 167 -0.15(-5.19%)
Aug 14, 2015 2.780 2.890 2.780 2.890 1,609 +0.09(+3.21%)
Aug 13, 2015 2.750 2.800 2.720 2.800 3,367 +0.01(+0.35%)
Aug 12, 2015 2.790 2.790 2.790 2.790 433 -0.11(-3.79%)
Aug 11, 2015 2.900 2.900 2.900 2.900 240 +0.11(+3.95%)
Aug 10, 2015 2.790 2.800 2.790 2.790 5,824 -0.13(-4.45%)
Aug 05, 2015 2.920 2.920 2.920 2.920 2,400 +0.06(+2.10%)
Aug 03, 2015 2.850 2.860 2.860 2.860 20 +0.02(+0.70%)
Jul 31, 2015 2.822 2.840 2.822 2.840 541 -0.01(-0.35%)
Jul 30, 2015 2.850 2.859 2.850 2.850 610 -0.04(-1.25%)
Jul 29, 2015 2.790 2.910 2.790 2.886 6,470 +0.06(+2.18%)
Jul 28, 2015 2.790 2.824 2.790 2.824 3,157 +0.03(+1.23%)
Jul 27, 2015 2.860 2.866 2.750 2.790 14,533 +0.00(+0.00%)
Jul 24, 2015 2.720 2.790 2.720 2.790 1,230 +0.07(+2.57%)
Jul 23, 2015 2.720 2.740 2.720 2.720 2,600 -0.05(-1.81%)
Jul 21, 2015 2.770 2.770 2.770 2.770 200 -0.02(-0.72%)
Jul 20, 2015 2.720 2.790 2.720 2.790 3,800 +0.00(+0.00%)
Jul 16, 2015 2.790 2.790 2.790 2.790 33 +0.14(+5.28%)
Jul 15, 2015 2.650 2.700 2.650 2.650 6,518 -0.15(-5.36%)
Jul 01, 2015 2.800 2.800 2.800 2.800 100 -0.07(-2.44%)
Jun 25, 2015 2.750 2.870 2.870 2.870 2 +0.10(+3.61%)
Jun 24, 2015 2.740 2.770 2.740 2.770 3,000 +0.07(+2.59%)
Jun 23, 2015 2.690 2.700 2.690 2.700 1,400 +0.07(+2.58%)
Jun 15, 2015 2.620 2.632 2.632 2.632 11 -0.06(-2.16%)
Jun 08, 2015 2.690 2.690 2.690 2.690 5,000 +0.04(+1.53%)
Jun 05, 2015 2.610 2.650 2.610 2.650 366 -0.09(-3.30%)
May 29, 2015 2.740 2.740 2.740 2.740 100 +0.04(+1.48%)
May 27, 2015 2.690 2.700 2.700 2.700 1,000 +0.08(+3.05%)
May 26, 2015 2.620 2.620 2.620 2.620 200 -0.03(-1.13%)
May 22, 2015 2.650 2.650 2.650 2.650 5,400 -0.07(-2.57%)
May 20, 2015 2.600 2.720 2.720 2.720 10,100 -0.03(-1.09%)
May 15, 2015 2.750 2.750 2.750 2.750 1,000 +0.06(+2.23%)
May 13, 2015 2.630 2.690 2.690 2.690 9,800 +0.06(+2.28%)
May 12, 2015 2.720 2.750 2.630 2.630 800 -0.01(-0.38%)
May 08, 2015 2.640 2.640 2.640 2.640 500 -0.05(-1.86%)
Apr 30, 2015 2.600 2.690 2.690 2.690 300 -0.04(-1.47%)
Apr 29, 2015 2.710 2.730 2.710 2.730 400 +0.01(+0.37%)
Apr 28, 2015 2.690 2.720 2.690 2.720 303 +0.03(+1.12%)
Apr 27, 2015 2.610 2.690 2.610 2.690 2,727 -0.06(-2.18%)
Apr 24, 2015 2.750 2.750 2.750 2.750 3,000 -0.02(-0.72%)
Apr 17, 2015 2.690 2.770 2.770 2.770 3,300 -0.03(-1.07%)
Apr 16, 2015 2.690 2.800 2.690 2.800 1,849 +0.11(+4.19%)
Apr 14, 2015 2.690 2.687 2.687 2.687 3,700 -0.01(-0.47%)
Apr 10, 2015 2.680 2.700 2.700 2.700 17,100 +0.08(+3.20%)
Apr 09, 2015 2.621 2.640 2.613 2.616 955 -0.04(-1.53%)
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.