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 (%)
Jul 30, 2004 5.420 5.420 4.890 5.010 39,200 -0.42(-7.73%)
Jul 29, 2004 4.820 5.450 4.650 5.430 87,800 +0.57(+11.73%)
Jul 28, 2004 4.640 4.870 4.410 4.860 107,300 +0.27(+5.88%)
Jul 27, 2004 4.960 5.000 4.400 4.590 137,100 -0.37(-7.46%)
Jul 26, 2004 5.500 5.750 4.850 4.960 146,300 -0.78(-13.59%)
Jul 23, 2004 5.390 5.900 5.390 5.740 30,400 -0.06(-1.02%)
Jul 22, 2004 5.390 6.000 5.390 5.799 80,700 -0.37(-6.01%)
Jul 21, 2004 6.250 6.340 5.750 6.170 91,900 -0.01(-0.16%)
Jul 20, 2004 5.850 6.750 5.480 6.180 223,100 +0.18(+3.00%)
Jul 19, 2004 6.150 6.269 5.850 6.000 91,400 -0.10(-1.64%)
Jul 16, 2004 6.720 6.802 5.820 6.100 287,000 -0.54(-8.12%)
Jul 15, 2004 7.350 7.350 6.350 6.639 254,000 -0.49(-6.89%)
Jul 14, 2004 6.890 7.602 6.750 7.130 414,600 +0.07(+0.99%)
Jul 13, 2004 7.010 7.730 6.300 7.060 536,800 -0.02(-0.28%)
Jul 12, 2004 6.800 8.160 6.190 7.080 1,993,400 +0.25(+3.66%)
Jul 09, 2004 3.850 7.320 3.850 6.830 2,413,400 +2.99(+77.86%)
Jul 07, 2004 3.900 3.910 3.830 3.840 8,700 -0.11(-2.78%)
Jul 06, 2004 3.850 3.950 3.810 3.950 17,600 +0.04(+1.02%)
Jul 02, 2004 3.400 3.950 3.400 3.910 39,000 +0.28(+7.68%)
Jul 01, 2004 3.880 3.880 3.520 3.631 6,700 -0.24(-6.18%)
Jun 30, 2004 4.070 4.250 3.500 3.870 39,400 +0.25(+6.91%)
Jun 29, 2004 3.140 4.650 2.980 3.620 62,400 +0.52(+16.77%)
Jun 28, 2004 3.080 3.140 2.980 3.100 65,000 +0.11(+3.68%)
Jun 25, 2004 2.730 3.090 2.680 2.990 34,200 +0.30(+11.19%)
Jun 24, 2004 2.730 2.810 2.570 2.689 2,400 +0.04(+1.47%)
Jun 23, 2004 2.510 2.650 2.460 2.650 6,700 +0.06(+2.32%)
Jun 22, 2004 2.440 2.850 2.440 2.590 13,200 +0.14(+5.71%)
Jun 21, 2004 2.350 2.510 2.350 2.450 3,400 +0.02(+0.82%)
Jun 18, 2004 2.490 2.490 2.430 2.430 3,200 -0.02(-0.82%)
Jun 17, 2004 2.390 2.450 2.390 2.450 8,900 +0.05(+2.08%)
Jun 16, 2004 2.500 2.500 2.390 2.400 11,200 -0.10(-4.00%)
Jun 15, 2004 2.400 2.500 2.340 2.500 29,200 +0.20(+8.70%)
Jun 14, 2004 2.300 2.300 2.300 2.300 1,760 +0.00(+0.00%)
Jun 10, 2004 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Jun 09, 2004 2.280 2.300 2.280 2.300 1,700 +0.01(+0.44%)
Jun 08, 2004 2.250 2.290 2.200 2.290 10,600 -0.08(-3.38%)
Jun 07, 2004 2.290 2.390 2.250 2.370 2,000 -0.03(-1.25%)
Jun 04, 2004 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Jun 03, 2004 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Jun 02, 2004 2.320 2.400 2.320 2.400 3,500 +0.01(+0.42%)
Jun 01, 2004 2.400 2.400 2.390 2.390 7,300 -0.06(-2.45%)
May 28, 2004 2.410 2.520 2.390 2.450 10,400 +0.05(+2.08%)
May 27, 2004 2.390 2.420 2.380 2.400 11,300 +0.02(+0.84%)
May 26, 2004 2.390 2.390 2.320 2.380 6,800 -0.05(-2.06%)
May 25, 2004 2.400 2.430 2.390 2.430 5,300 +0.03(+1.25%)
May 24, 2004 2.400 2.400 2.340 2.400 9,400 -0.05(-2.04%)
May 21, 2004 2.450 2.450 2.450 2.450 0 +0.00(+0.00%)
May 20, 2004 2.440 2.450 2.440 2.450 1,000 +0.09(+3.81%)
May 19, 2004 2.360 2.570 2.360 2.360 4,500 +0.00(+0.00%)
May 18, 2004 2.350 2.362 2.350 2.360 5,700 +0.01(+0.43%)
May 17, 2004 2.390 2.390 2.350 2.350 5,600 -0.15(-6.00%)
May 14, 2004 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
May 13, 2004 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
May 12, 2004 2.510 2.510 2.500 2.500 5,300 +0.12(+5.04%)
May 11, 2004 2.380 2.380 2.380 2.380 300 -0.12(-4.80%)
May 10, 2004 2.690 2.690 2.500 2.500 2,900 +0.01(+0.40%)
May 07, 2004 2.610 2.610 2.420 2.490 8,500 +0.08(+3.32%)
May 06, 2004 2.350 2.620 2.350 2.410 1,900 -0.14(-5.49%)
May 05, 2004 2.390 2.550 2.390 2.550 3,900 +0.07(+2.82%)
May 04, 2004 2.520 2.520 2.480 2.480 400 -0.07(-2.75%)
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.