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 28, 2013 2.910 2.910 2.900 2.909 718 -0.03(-1.07%)
Mar 22, 2013 2.910 2.941 2.941 2.941 6,700 -0.05(-1.66%)
Mar 20, 2013 2.990 2.990 2.990 2.990 100 +0.00(+0.00%)
Mar 19, 2013 2.990 2.990 2.990 2.990 200 -0.02(-0.66%)
Mar 14, 2013 3.000 3.010 3.010 3.010 23,400 +0.08(+2.80%)
Mar 13, 2013 2.928 2.928 2.928 2.928 1,000 +0.00(+0.00%)
Mar 12, 2013 2.928 2.928 2.928 2.928 168 +0.03(+0.96%)
Mar 11, 2013 2.900 2.900 2.900 2.900 433 -0.04(-1.36%)
Mar 07, 2013 2.940 2.940 2.940 2.940 100 +0.02(+0.68%)
Mar 06, 2013 2.910 2.920 2.900 2.920 800 -0.08(-2.67%)
Mar 04, 2013 3.000 3.000 3.000 3.000 0 -0.02(-0.66%)
Mar 01, 2013 3.010 3.020 3.010 3.020 300 +0.03(+1.00%)
Feb 28, 2013 2.990 2.990 2.990 2.990 200 +0.00(+0.00%)
Feb 27, 2013 3.000 3.000 2.983 2.990 1,972 +0.09(+3.10%)
Feb 25, 2013 2.900 2.900 2.900 2.900 0 -0.04(-1.36%)
Feb 22, 2013 2.940 2.940 2.940 2.940 175 -0.01(-0.34%)
Feb 21, 2013 2.950 2.950 2.950 2.950 100 +0.00(+0.00%)
Feb 20, 2013 2.990 3.000 2.950 2.950 4,900 -0.01(-0.34%)
Feb 19, 2013 2.910 2.970 2.910 2.960 2,312 -0.06(-1.99%)
Feb 14, 2013 2.880 3.020 3.020 3.020 800 +0.01(+0.33%)
Feb 13, 2013 3.010 3.010 3.000 3.010 1,100 +0.00(+0.00%)
Feb 11, 2013 3.020 3.010 3.010 3.010 4,100 -0.01(-0.33%)
Feb 08, 2013 2.920 3.020 2.900 3.020 1,300 +0.00(+0.00%)
Feb 06, 2013 3.010 3.020 3.020 3.020 5,400 +0.03(+1.00%)
Feb 04, 2013 2.900 2.990 2.820 2.990 12,310 -0.01(-0.33%)
Feb 01, 2013 3.000 3.000 3.000 3.000 2,256 +0.08(+2.74%)
Jan 31, 2013 2.920 2.920 2.920 2.920 2,844 +0.00(+0.05%)
Jan 30, 2013 2.920 2.920 2.918 2.918 1,497 -0.10(-3.36%)
Jan 29, 2013 3.020 3.020 3.020 3.020 5,000 +0.02(+0.67%)
Jan 28, 2013 3.000 3.000 3.000 3.000 600 +0.00(+0.00%)
Jan 25, 2013 3.000 3.000 3.000 3.000 1,000 -0.02(-0.66%)
Jan 23, 2013 3.020 3.020 3.020 3.020 1,800 +0.09(+3.07%)
Jan 22, 2013 3.020 3.030 2.930 2.930 3,900 -0.10(-3.30%)
Jan 15, 2013 3.010 3.030 3.030 3.030 5,000 +0.08(+2.71%)
Jan 14, 2013 2.990 2.990 2.920 2.950 12,200 -0.07(-2.32%)
Jan 11, 2013 2.970 3.020 2.960 3.020 1,000 +0.06(+2.03%)
Jan 09, 2013 2.960 2.960 2.960 2.960 1,400 -0.06(-1.98%)
Jan 08, 2013 3.020 3.020 3.018 3.020 5,595 +0.07(+2.37%)
Jan 07, 2013 3.040 3.040 2.920 2.950 3,247 -0.08(-2.64%)
Jan 04, 2013 3.020 3.030 3.020 3.030 2,933 +0.00(+0.00%)
Jan 03, 2013 3.020 3.030 3.020 3.030 8,700 +0.01(+0.33%)
Jan 02, 2013 3.020 3.020 3.010 3.020 200 +0.02(+0.67%)
Dec 31, 2012 2.970 3.020 2.950 3.000 3,600 -0.02(-0.66%)
Dec 28, 2012 3.000 3.030 2.990 3.020 23,934 +0.02(+0.67%)
Dec 27, 2012 2.930 3.000 2.850 3.000 500 +0.05(+1.69%)
Dec 24, 2012 2.950 2.950 2.950 2.950 5,700 -0.06(-1.96%)
Dec 21, 2012 3.030 3.030 2.980 3.009 2,300 -0.02(-0.69%)
Dec 20, 2012 3.020 3.030 3.010 3.030 16,700 +0.01(+0.33%)
Dec 19, 2012 2.990 3.020 2.990 3.020 5,967 +0.02(+0.67%)
Dec 18, 2012 3.020 3.020 3.000 3.000 4,544 +0.02(+0.51%)
Dec 17, 2012 3.020 3.020 2.985 2.985 5,575 -0.02(-0.51%)
Dec 12, 2012 3.010 3.000 3.000 3.000 3,400 -0.03(-0.99%)
Dec 11, 2012 3.000 3.030 2.980 3.030 4,403 +0.00(+0.00%)
Dec 10, 2012 3.000 3.030 2.985 3.030 1,421 +0.02(+0.66%)
Dec 07, 2012 3.000 3.020 2.990 3.010 25,500 -0.01(-0.33%)
Dec 06, 2012 3.020 3.030 3.000 3.020 70,589 +0.01(+0.33%)
Dec 05, 2012 3.000 3.020 2.990 3.010 3,500 -0.01(-0.33%)
Dec 04, 2012 3.000 3.020 2.990 3.020 3,200 +0.00(+0.00%)
Nov 30, 2012 3.010 3.020 3.000 3.020 30,000 +0.02(+0.67%)
Nov 29, 2012 3.000 3.020 2.950 3.000 55,895 -0.02(-0.66%)
Nov 28, 2012 2.980 3.020 2.980 3.020 19,850 +0.00(+0.00%)
Nov 27, 2012 3.020 3.020 3.020 3.020 5,200 +0.02(+0.67%)
Nov 26, 2012 3.000 3.000 3.000 3.000 300 -0.02(-0.66%)
Nov 21, 2012 3.000 3.020 3.020 3.020 2,100 +0.02(+0.67%)
Nov 20, 2012 3.020 3.030 3.000 3.000 2,540 +0.00(+0.00%)
Nov 15, 2012 3.020 3.000 3.000 3.000 1,300 -0.04(-1.32%)
Nov 14, 2012 2.990 3.040 2.830 3.040 7,400 +0.14(+4.83%)
Nov 13, 2012 2.880 2.990 2.810 2.900 13,415 -0.10(-3.33%)
Nov 12, 2012 3.000 3.030 2.840 3.000 8,990 +0.05(+1.69%)
Nov 09, 2012 3.030 3.030 2.950 2.950 200 -0.05(-1.67%)
Nov 07, 2012 3.000 3.000 3.000 3.000 200 +0.09(+3.09%)
Nov 06, 2012 2.880 3.040 2.840 2.910 12,275 -0.12(-3.96%)
Nov 05, 2012 2.920 3.030 2.860 3.030 333 +0.08(+2.71%)
Nov 02, 2012 2.970 2.970 2.910 2.950 4,900 -0.09(-2.96%)
Nov 01, 2012 3.030 3.050 3.020 3.040 21,400 +0.00(+0.00%)
Oct 31, 2012 3.040 3.050 3.040 3.040 2,300 +0.00(+0.00%)
Oct 26, 2012 2.990 3.040 3.040 3.040 18,300 -0.01(-0.33%)
Oct 25, 2012 3.000 3.150 2.980 3.050 6,500 +0.05(+1.67%)
Oct 24, 2012 3.030 3.030 2.970 3.000 75,849 -0.05(-1.64%)
Oct 23, 2012 3.050 3.065 3.050 3.050 2,600 -0.03(-0.97%)
Oct 19, 2012 3.100 3.100 3.080 3.080 6,081 +0.01(+0.33%)
Oct 18, 2012 3.080 3.090 3.070 3.070 4,400 -0.02(-0.65%)
Oct 17, 2012 3.090 3.090 3.078 3.090 1,900 +0.00(+0.00%)
Oct 16, 2012 3.110 3.110 3.090 3.090 900 +0.03(+0.98%)
Oct 15, 2012 3.100 3.140 3.060 3.060 10,300 -0.01(-0.33%)
Oct 12, 2012 3.100 3.200 3.070 3.070 12,813 -0.08(-2.54%)
Oct 10, 2012 3.160 3.150 3.150 3.150 500 -0.03(-0.82%)
Oct 09, 2012 3.280 3.280 3.176 3.176 300 -0.12(-3.76%)
Oct 08, 2012 3.170 3.300 3.150 3.300 1,600 +0.10(+3.13%)
Oct 05, 2012 3.160 3.200 3.030 3.200 8,832 +0.09(+3.06%)
Oct 04, 2012 3.100 3.105 3.080 3.105 6,500 +0.04(+1.14%)
Oct 03, 2012 3.140 3.140 3.070 3.070 2,900 -0.03(-0.97%)
Oct 02, 2012 3.200 3.250 3.100 3.100 34,504 -0.15(-4.61%)
Oct 01, 2012 3.010 3.250 3.000 3.250 7,939 -0.00(-0.00%)
Sep 28, 2012 3.230 3.300 3.230 3.250 3,342 +0.10(+3.17%)
Sep 27, 2012 3.150 3.150 3.150 3.150 2,900 -0.03(-0.94%)
Sep 26, 2012 3.200 3.210 3.150 3.180 15,802 -0.20(-5.92%)
Sep 25, 2012 3.380 3.380 3.380 3.380 200 +0.13(+4.00%)
Sep 24, 2012 3.380 3.390 3.250 3.250 840 -0.13(-3.85%)
Sep 21, 2012 3.360 3.380 3.360 3.380 557 +0.14(+4.32%)
Sep 20, 2012 3.240 3.240 3.240 3.240 1,177 -0.04(-1.22%)
Sep 19, 2012 3.280 3.280 3.210 3.280 300 +0.02(+0.56%)
Sep 18, 2012 3.260 3.262 3.260 3.262 2,000 -0.13(-3.78%)
Sep 14, 2012 3.130 3.390 3.390 3.390 198,900 +0.09(+2.73%)
Sep 13, 2012 3.259 3.340 3.250 3.300 1,532 -0.10(-2.94%)
Sep 12, 2012 3.480 3.480 3.340 3.400 2,600 -0.10(-2.86%)
Sep 10, 2012 3.350 3.500 3.500 3.500 2,300 -0.05(-1.41%)
Sep 06, 2012 3.550 3.550 3.550 3.550 200 +0.06(+1.72%)
Sep 05, 2012 3.450 3.490 3.450 3.490 600 -0.05(-1.41%)
Aug 31, 2012 3.330 3.540 3.540 3.540 4,400 +0.15(+4.42%)
Aug 30, 2012 3.550 3.650 3.390 3.390 4,627 -0.10(-2.87%)
Aug 23, 2012 3.500 3.490 3.490 3.490 1,200 -0.06(-1.69%)
Aug 22, 2012 3.520 3.560 3.490 3.550 15,100 -0.03(-0.84%)
Aug 21, 2012 3.580 3.580 3.580 3.580 300 -0.13(-3.56%)
Aug 20, 2012 3.712 3.712 3.712 3.712 200 +0.31(+9.18%)
Aug 17, 2012 3.450 3.450 3.400 3.400 3,300 +0.00(+0.00%)
Aug 16, 2012 3.350 3.400 3.330 3.400 850 -0.28(-7.61%)
Aug 15, 2012 3.290 3.680 3.290 3.680 400 +0.28(+8.24%)
Aug 14, 2012 3.370 3.400 3.330 3.400 300 +0.08(+2.41%)
Aug 13, 2012 3.320 3.320 3.320 3.320 100 +0.06(+1.97%)
Aug 08, 2012 3.256 3.256 3.256 3.256 0 -0.14(-4.24%)
Aug 07, 2012 3.440 3.440 3.400 3.400 641 -0.03(-0.88%)
Aug 06, 2012 3.430 3.430 3.430 3.430 200 -0.17(-4.72%)
Jul 31, 2012 3.600 3.600 3.600 3.600 1,600 +0.09(+2.56%)
Jul 25, 2012 3.510 3.510 3.510 3.510 1,300 -0.16(-4.36%)
Jul 23, 2012 3.670 3.670 3.670 3.670 300 -0.08(-2.13%)
Jul 17, 2012 3.750 3.750 3.750 3.750 500 +0.15(+4.17%)
Jul 16, 2012 3.800 3.840 3.600 3.600 8,300 +0.00(+0.00%)
Jul 12, 2012 3.520 3.600 3.600 3.600 5,700 +0.04(+1.12%)
Jul 11, 2012 3.440 3.560 3.250 3.560 6,481 +0.11(+3.19%)
Jul 09, 2012 3.260 3.450 3.450 3.450 5,400 +0.01(+0.29%)
Jul 06, 2012 3.440 3.440 3.440 3.440 100 -0.01(-0.29%)
Jul 05, 2012 3.590 3.590 3.230 3.450 22,841 -0.10(-2.82%)
Jul 02, 2012 3.550 3.550 3.550 3.550 0 +0.20(+5.97%)
Jun 29, 2012 3.550 3.640 3.350 3.350 1,200 -0.19(-5.37%)
Jun 28, 2012 3.670 3.670 3.540 3.540 1,200 -0.18(-4.84%)
Jun 27, 2012 3.630 3.720 3.630 3.720 557 +0.07(+1.92%)
Jun 21, 2012 3.580 3.650 3.650 3.650 3,900 +0.25(+7.35%)
Jun 20, 2012 3.400 3.650 3.400 3.400 3,900 -0.20(-5.56%)
Jun 18, 2012 3.600 3.600 3.600 3.600 0 +0.19(+5.57%)
Jun 15, 2012 3.410 3.410 3.410 3.410 100 -0.22(-6.06%)
Jun 14, 2012 3.540 3.630 3.540 3.630 200 +0.04(+1.11%)
Jun 13, 2012 3.530 3.630 3.380 3.590 3,100 +0.03(+0.84%)
Jun 12, 2012 3.540 3.560 3.470 3.560 816 -0.02(-0.56%)
Jun 11, 2012 3.360 3.600 3.330 3.580 195,600 +0.28(+8.48%)
Jun 08, 2012 3.330 3.330 3.300 3.300 300 -0.03(-0.90%)
Jun 07, 2012 3.360 3.360 3.270 3.330 2,500 -0.02(-0.60%)
Jun 06, 2012 3.350 3.370 3.350 3.350 1,399 +0.00(+0.00%)
Jun 05, 2012 3.350 3.350 3.350 3.350 2,327 +0.03(+0.90%)
Jun 04, 2012 3.320 3.320 3.320 3.320 365 +0.00(+0.00%)
Jun 01, 2012 3.620 3.620 3.280 3.320 1,152 -0.33(-9.04%)
May 31, 2012 3.450 3.650 3.450 3.650 4,100 +0.09(+2.53%)
May 29, 2012 3.560 3.560 3.560 3.560 0 +0.11(+3.19%)
May 25, 2012 3.470 3.470 3.380 3.450 2,081 -0.04(-1.15%)
May 24, 2012 3.300 3.490 3.270 3.490 2,404 -0.07(-1.97%)
May 23, 2012 3.560 3.560 3.560 3.560 200 -0.06(-1.66%)
May 22, 2012 3.500 3.630 3.451 3.620 2,400 +0.22(+6.47%)
May 21, 2012 3.630 3.630 3.400 3.400 3,562 -0.25(-6.85%)
May 18, 2012 3.240 3.650 3.240 3.650 3,000 +0.31(+9.28%)
May 16, 2012 3.370 3.340 3.340 3.340 1,000 -0.03(-0.89%)
May 15, 2012 3.370 3.370 3.370 3.370 100 -0.08(-2.32%)
May 14, 2012 3.520 3.520 3.450 3.450 400 -0.10(-2.82%)
May 11, 2012 3.460 3.600 3.460 3.550 6,440 -0.00(-0.00%)
May 10, 2012 3.500 3.600 3.500 3.550 7,872 +0.06(+1.72%)
May 09, 2012 3.450 3.500 3.450 3.490 16,800 +0.16(+4.80%)
May 08, 2012 3.450 3.470 3.330 3.330 1,990 -0.14(-4.03%)
May 07, 2012 3.560 3.560 3.470 3.470 738 -0.12(-3.34%)
May 04, 2012 3.500 3.590 3.500 3.590 6,200 +0.09(+2.57%)
May 03, 2012 3.450 3.500 3.450 3.500 656 +0.20(+6.06%)
May 02, 2012 3.460 3.460 3.300 3.300 1,300 -0.21(-5.98%)
May 01, 2012 3.500 3.510 3.500 3.510 200 +0.04(+1.15%)
Apr 30, 2012 3.420 3.470 3.420 3.470 2,700 +0.03(+0.87%)
Apr 27, 2012 3.390 3.440 3.240 3.440 6,242 +0.04(+1.18%)
Apr 26, 2012 3.310 3.400 3.310 3.400 5,500 +0.14(+4.29%)
Apr 25, 2012 3.260 3.260 3.260 3.260 300 +0.00(+0.00%)
Apr 24, 2012 3.240 3.330 3.240 3.260 1,700 +0.03(+0.93%)
Apr 23, 2012 3.130 3.230 3.130 3.230 3,600 +0.13(+4.19%)
Apr 20, 2012 3.130 3.180 3.100 3.100 4,400 -0.04(-1.27%)
Apr 19, 2012 3.150 3.150 3.130 3.140 6,400 -0.08(-2.48%)
Apr 18, 2012 3.130 3.220 3.130 3.220 3,422 -0.08(-2.42%)
Apr 17, 2012 3.350 3.350 3.290 3.300 6,750 -0.05(-1.49%)
Apr 16, 2012 3.350 3.350 3.350 3.350 1,000 +0.10(+3.08%)
Apr 13, 2012 3.350 3.350 3.250 3.250 6,600 -0.11(-3.27%)
Apr 11, 2012 3.360 3.360 3.360 3.360 100 +0.06(+1.82%)
Apr 05, 2012 3.250 3.300 3.300 3.300 300 +0.10(+3.12%)
Apr 04, 2012 3.200 3.200 3.200 3.200 100 +0.07(+2.24%)
Apr 03, 2012 3.130 3.130 3.130 3.130 550 -0.02(-0.63%)
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.