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 (%)
May 29, 2020 2.720 2.780 2.681 2.730 25,200 +0.10(+3.80%)
May 28, 2020 2.730 2.790 2.630 2.630 21,728 -0.11(-4.01%)
May 27, 2020 2.770 2.770 2.720 2.740 8,360 +0.00(+0.00%)
May 26, 2020 2.770 2.770 2.740 2.740 2,448 -0.04(-1.44%)
May 22, 2020 2.840 2.840 2.779 2.780 3,400 -0.03(-1.07%)
May 21, 2020 2.840 2.890 2.810 2.810 3,623 -0.01(-0.35%)
May 20, 2020 2.870 2.870 2.820 2.820 392 -0.06(-2.05%)
May 19, 2020 2.856 2.879 2.856 2.879 1,300 +0.00(+0.14%)
May 18, 2020 2.875 2.875 2.875 2.875 334 +0.04(+1.41%)
May 15, 2020 2.845 2.845 2.835 2.835 600 +0.02(+0.89%)
May 14, 2020 2.890 2.890 2.810 2.810 1,207 -0.09(-3.10%)
May 13, 2020 2.960 2.960 2.900 2.900 897 -0.02(-0.68%)
May 12, 2020 2.915 2.935 2.890 2.920 2,081 +0.01(+0.34%)
May 11, 2020 2.966 3.050 2.910 2.910 6,852 -0.04(-1.28%)
May 08, 2020 2.910 3.020 2.910 2.948 8,100 +0.08(+2.70%)
May 07, 2020 2.870 2.910 2.870 2.870 4,785 -0.01(-0.52%)
May 06, 2020 2.903 2.903 2.880 2.885 6,125 -0.03(-0.88%)
May 05, 2020 2.924 2.931 2.900 2.911 5,705 -0.01(-0.32%)
May 04, 2020 2.920 2.920 2.920 2.920 1,161 -0.11(-3.63%)
May 01, 2020 3.030 3.030 3.030 3.030 400 +0.10(+3.41%)
Apr 30, 2020 2.917 2.930 2.917 2.930 4,166 +0.02(+0.51%)
Apr 29, 2020 2.890 2.950 2.890 2.915 6,601 +0.02(+0.86%)
Apr 28, 2020 2.950 2.950 2.890 2.890 4,132 -0.06(-2.02%)
Apr 27, 2020 2.950 2.950 2.950 2.950 419 +0.04(+1.55%)
Apr 24, 2020 2.905 2.905 2.905 2.905 300 -0.01(-0.17%)
Apr 23, 2020 2.900 2.930 2.900 2.910 1,048 -0.01(-0.34%)
Apr 22, 2020 2.920 2.950 2.850 2.920 11,067 +0.09(+3.18%)
Apr 21, 2020 2.860 2.910 2.830 2.830 967 -0.05(-1.87%)
Apr 20, 2020 2.830 2.884 2.830 2.884 778 -0.02(-0.55%)
Apr 17, 2020 3.010 3.010 2.849 2.900 13,300 +0.10(+3.57%)
Apr 16, 2020 2.970 2.970 2.800 2.800 1,893 -0.12(-4.11%)
Apr 15, 2020 2.740 2.920 2.740 2.920 22,257 +0.12(+4.34%)
Apr 14, 2020 2.710 2.799 2.700 2.799 2,638 +0.09(+3.37%)
Apr 13, 2020 2.700 2.710 2.700 2.707 4,244 +0.01(+0.27%)
Apr 09, 2020 2.696 2.710 2.675 2.700 8,300 +0.02(+0.75%)
Apr 08, 2020 2.730 2.790 2.572 2.680 14,616 +0.06(+2.29%)
Apr 07, 2020 2.580 2.620 2.570 2.620 2,083 +0.18(+7.38%)
Apr 06, 2020 2.580 2.580 2.440 2.440 10,351 -0.12(-4.60%)
Apr 03, 2020 2.603 2.645 2.550 2.558 4,400 -0.02(-0.86%)
Apr 02, 2020 2.620 2.640 2.580 2.580 4,486 -0.10(-3.73%)
Apr 01, 2020 2.820 2.820 2.580 2.680 10,318 -0.07(-2.55%)
Mar 31, 2020 2.620 2.860 2.620 2.750 12,527 +0.13(+5.16%)
Mar 30, 2020 2.450 2.615 2.450 2.615 626 +0.19(+7.61%)
Mar 27, 2020 2.450 2.500 2.430 2.430 7,300 +0.00(+0.00%)
Mar 26, 2020 2.480 2.550 2.340 2.430 10,767 -0.05(-1.84%)
Mar 25, 2020 2.361 2.480 2.310 2.475 52,082 +0.14(+5.79%)
Mar 24, 2020 2.320 2.350 2.290 2.340 41,877 +0.04(+1.74%)
Mar 23, 2020 2.340 2.350 2.300 2.300 15,731 -0.09(-3.77%)
Mar 20, 2020 2.120 2.500 2.120 2.390 6,400 -0.09(-3.63%)
Mar 19, 2020 2.400 2.480 2.400 2.480 7,812 +0.11(+4.64%)
Mar 18, 2020 2.560 2.573 2.370 2.370 43,936 -0.18(-7.06%)
Mar 17, 2020 2.550 2.615 2.300 2.550 18,891 -0.02(-0.58%)
Mar 16, 2020 2.520 2.800 2.520 2.565 20,252 -0.06(-2.47%)
Mar 13, 2020 2.630 2.812 2.630 2.630 12,000 +0.03(+1.15%)
Mar 12, 2020 2.910 2.966 2.598 2.600 21,106 -0.34(-11.56%)
Mar 11, 2020 3.040 3.050 2.940 2.940 26,721 -0.11(-3.61%)
Mar 10, 2020 3.070 3.076 3.050 3.050 7,547 +0.01(+0.33%)
Mar 09, 2020 3.046 3.215 3.040 3.040 10,544 -0.01(-0.33%)
Mar 06, 2020 3.090 3.180 3.050 3.050 7,500 -0.02(-0.65%)
Mar 05, 2020 3.040 3.109 3.040 3.070 10,242 -0.08(-2.54%)
Mar 04, 2020 3.130 3.150 3.030 3.150 4,085 -0.03(-0.94%)
Mar 03, 2020 3.020 3.180 3.020 3.180 6,486 +0.17(+5.65%)
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.