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 (%)
Apr 29, 2011 3.450 3.450 3.450 3.450 10,000 +0.00(+0.00%)
Apr 28, 2011 3.380 3.490 3.250 3.450 10,294 +0.00(+0.00%)
Apr 27, 2011 3.420 3.660 3.360 3.450 4,467 -0.01(-0.29%)
Apr 26, 2011 3.450 3.500 3.450 3.460 1,800 +0.05(+1.47%)
Apr 25, 2011 3.680 3.700 3.390 3.410 1,999 -0.19(-5.28%)
Apr 20, 2011 3.600 3.600 3.600 3.600 0 -0.16(-4.26%)
Apr 19, 2011 3.810 3.810 3.550 3.760 1,550 -0.04(-1.05%)
Apr 18, 2011 3.660 3.900 3.450 3.800 79,212 -0.09(-2.31%)
Apr 15, 2011 3.790 3.934 3.790 3.890 6,450 -0.11(-2.75%)
Apr 13, 2011 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Apr 11, 2011 4.000 4.000 4.000 4.000 0 -0.08(-1.96%)
Apr 08, 2011 4.070 4.080 4.070 4.080 300 +0.05(+1.24%)
Apr 07, 2011 4.100 4.100 4.030 4.030 800 -0.02(-0.49%)
Apr 06, 2011 4.080 4.110 4.010 4.050 1,400 +0.12(+3.05%)
Apr 04, 2011 3.930 3.930 3.930 3.930 0 +0.08(+2.08%)
Apr 01, 2011 4.150 4.150 3.310 3.850 16,890 -0.35(-8.31%)
Mar 31, 2011 4.190 4.200 4.150 4.199 2,103 +0.01(+0.21%)
Mar 30, 2011 4.180 4.200 4.150 4.190 2,800 -0.01(-0.24%)
Mar 29, 2011 3.872 4.200 3.872 4.200 1,750 +0.10(+2.44%)
Mar 28, 2011 4.000 4.100 3.920 4.100 30,494 +0.10(+2.50%)
Mar 25, 2011 3.990 4.000 3.960 4.000 4,406 +0.44(+12.36%)
Mar 24, 2011 3.990 3.990 3.450 3.560 4,205 -0.31(-8.01%)
Mar 23, 2011 3.940 3.960 3.870 3.870 584 -0.07(-1.78%)
Mar 22, 2011 3.940 3.940 3.940 3.940 100 -0.06(-1.50%)
Mar 21, 2011 4.000 4.000 4.000 4.000 4,000 +0.52(+14.94%)
Mar 18, 2011 3.300 3.500 3.300 3.480 4,366 -0.02(-0.57%)
Mar 10, 2011 3.500 3.500 3.500 3.500 0 -0.14(-3.84%)
Mar 08, 2011 3.640 3.640 3.640 3.640 0 -0.01(-0.27%)
Mar 04, 2011 3.650 3.650 3.650 3.650 0 -0.00(-0.00%)
Mar 03, 2011 3.260 3.650 3.260 3.650 900 +0.10(+2.85%)
Mar 01, 2011 3.450 3.549 3.549 3.549 1,200 +0.05(+1.40%)
Feb 28, 2011 3.900 3.900 3.460 3.500 1,404 +0.05(+1.45%)
Feb 22, 2011 3.500 3.450 3.450 3.450 500 -0.15(-4.16%)
Feb 17, 2011 3.520 3.600 3.600 3.600 700 +0.08(+2.27%)
Feb 16, 2011 3.750 3.750 3.420 3.520 1,300 -0.33(-8.57%)
Feb 14, 2011 3.590 3.850 3.850 3.850 1,500 +0.10(+2.67%)
Feb 11, 2011 3.800 3.800 3.750 3.750 5,500 -0.07(-1.83%)
Feb 10, 2011 3.850 3.890 3.750 3.820 1,534 -0.08(-2.05%)
Feb 07, 2011 3.900 3.900 3.900 3.900 100 +0.00(+0.00%)
Feb 04, 2011 3.800 3.900 3.520 3.900 1,963 +0.15(+4.00%)
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.