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 (%)
Sep 29, 2008 6.370 5.961 5.961 5.961 1,200 -1.04(-14.84%)
Sep 26, 2008 7.060 7.060 7.000 7.000 317 +0.05(+0.72%)
Sep 25, 2008 6.950 7.000 6.950 6.950 1,458 -0.02(-0.29%)
Sep 23, 2008 6.800 6.970 6.970 6.970 42,000 -0.03(-0.43%)
Sep 22, 2008 6.970 7.000 6.750 7.000 2,600 +0.25(+3.70%)
Sep 19, 2008 6.510 7.000 6.510 6.750 5,000 +0.32(+4.98%)
Sep 18, 2008 6.430 6.430 6.430 6.430 100 -0.57(-8.14%)
Sep 16, 2008 7.000 7.000 7.000 7.000 9,000 -0.01(-0.14%)
Sep 15, 2008 6.930 7.010 6.890 7.010 2,979 -0.07(-0.99%)
Sep 12, 2008 7.000 7.150 7.000 7.080 1,280 +0.13(+1.87%)
Sep 11, 2008 6.750 6.960 6.750 6.950 33,956 +0.17(+2.58%)
Sep 10, 2008 6.750 6.800 6.750 6.776 10,200 +0.16(+2.35%)
Sep 09, 2008 6.826 6.826 6.620 6.620 550 -0.04(-0.60%)
Sep 08, 2008 6.420 6.660 6.420 6.660 300 -0.20(-2.92%)
Sep 05, 2008 6.530 6.860 6.500 6.860 41,875 +0.16(+2.39%)
Sep 04, 2008 6.500 6.700 6.450 6.700 8,609 +0.20(+3.08%)
Sep 03, 2008 6.530 6.530 6.480 6.500 4,700 -0.20(-2.99%)
Sep 02, 2008 6.250 6.700 6.250 6.700 2,328 +0.35(+5.51%)
Aug 29, 2008 6.210 6.480 6.210 6.350 8,461 +0.35(+5.83%)
Aug 28, 2008 6.180 6.200 5.990 6.000 6,220 +0.05(+0.84%)
Aug 27, 2008 6.120 6.250 5.830 5.950 8,679 +0.22(+3.84%)
Aug 26, 2008 5.760 5.760 5.730 5.730 1,037 +0.00(+0.00%)
Aug 25, 2008 5.510 6.000 5.510 5.730 2,034 -0.02(-0.35%)
Aug 22, 2008 5.610 5.750 5.610 5.750 337 +0.18(+3.23%)
Aug 21, 2008 5.520 5.850 5.520 5.570 5,860 +0.17(+3.15%)
Aug 20, 2008 4.990 5.530 4.950 5.400 30,430 +0.45(+9.09%)
Aug 19, 2008 4.650 4.950 4.650 4.950 4,100 +0.20(+4.21%)
Aug 18, 2008 5.250 5.250 4.750 4.750 6,223 -0.62(-11.55%)
Aug 15, 2008 4.950 5.370 4.828 5.370 12,822 +0.42(+8.48%)
Aug 14, 2008 4.950 4.950 4.950 4.950 200 -0.04(-0.83%)
Aug 13, 2008 4.950 5.000 4.950 4.992 400 +0.15(+3.17%)
Aug 12, 2008 4.838 4.838 4.838 4.838 150 -0.12(-2.46%)
Aug 11, 2008 4.960 4.960 4.960 4.960 100 +0.00(+0.00%)
Aug 08, 2008 4.960 4.960 4.960 4.960 100 +0.00(+0.00%)
Aug 07, 2008 4.960 4.960 4.960 4.960 100 +0.06(+1.22%)
Aug 06, 2008 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Aug 05, 2008 5.030 5.030 4.850 4.900 1,200 -0.34(-6.49%)
Aug 04, 2008 5.030 5.380 4.900 5.240 4,550 +0.14(+2.75%)
Aug 01, 2008 5.070 5.100 5.070 5.100 3,000 +0.03(+0.61%)
Jul 31, 2008 5.069 5.069 5.069 5.069 550 +0.07(+1.38%)
Jul 30, 2008 4.950 5.030 4.940 5.000 5,600 -0.03(-0.59%)
Jul 29, 2008 5.030 5.030 4.530 5.030 2,370 +0.53(+11.78%)
Jul 28, 2008 4.880 4.880 4.500 4.500 920 -0.38(-7.79%)
Jul 25, 2008 4.550 4.880 4.500 4.880 800 +0.26(+5.63%)
Jul 24, 2008 4.620 4.620 4.620 4.620 0 +0.00(+0.00%)
Jul 23, 2008 4.660 4.980 4.500 4.620 2,100 -0.13(-2.74%)
Jul 22, 2008 4.800 4.800 4.750 4.750 1,430 -0.05(-1.04%)
Jul 21, 2008 4.850 4.850 4.800 4.800 400 -0.15(-3.03%)
Jul 18, 2008 5.770 5.770 4.800 4.950 6,811 -0.81(-14.06%)
Jul 17, 2008 5.900 6.030 5.760 5.760 800 +0.11(+1.95%)
Jul 16, 2008 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jul 15, 2008 5.650 5.650 5.650 5.650 200 -0.01(-0.18%)
Jul 14, 2008 5.680 5.950 5.660 5.660 1,133 -0.14(-2.41%)
Jul 11, 2008 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
Jul 10, 2008 5.790 5.800 5.790 5.800 1,100 +0.05(+0.87%)
Jul 09, 2008 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Jul 08, 2008 5.600 5.750 5.600 5.750 1,602 +0.13(+2.31%)
Jul 07, 2008 5.850 5.850 5.540 5.620 4,970 -0.37(-6.18%)
Jul 04, 2008 5.990 5.990 5.990 5.990 0 +0.00(+0.00%)
Jul 03, 2008 5.990 5.990 5.990 5.990 0 +0.00(+0.00%)
Jul 02, 2008 5.990 5.990 5.990 5.990 0 +0.00(+0.00%)
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.