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 31, 2009 5.470 5.470 4.200 4.400 2,000 +0.25(+6.02%)
Jul 29, 2009 4.150 4.150 4.150 4.150 1,600 -0.34(-7.57%)
Jul 28, 2009 5.100 5.100 4.350 4.490 9,768 -0.56(-11.09%)
Jul 27, 2009 4.410 5.050 4.410 5.050 1,900 -0.05(-0.98%)
Jul 24, 2009 5.100 5.770 5.100 5.100 11,393 -0.00(-0.00%)
Jul 23, 2009 4.800 5.280 4.800 5.100 2,200 +0.35(+7.37%)
Jul 22, 2009 4.500 4.750 4.490 4.750 3,247 +0.05(+1.06%)
Jul 21, 2009 4.600 4.700 4.600 4.700 1,904 -0.05(-1.05%)
Jul 20, 2009 4.740 4.750 4.740 4.750 596 +0.10(+2.15%)
Jul 16, 2009 4.360 4.650 4.650 4.650 2,000 +0.26(+5.92%)
Jul 15, 2009 4.080 4.630 4.050 4.390 11,327 -0.62(-12.38%)
Jul 14, 2009 4.950 5.150 4.950 5.010 2,300 -0.04(-0.79%)
Jul 13, 2009 5.050 5.050 5.050 5.050 375 -0.43(-7.85%)
Jul 10, 2009 5.480 5.480 5.480 5.480 200 -0.02(-0.36%)
Jul 09, 2009 5.500 5.750 5.500 5.500 1,913 +0.00(+0.00%)
Jul 08, 2009 5.270 5.740 5.270 5.500 1,475 +0.44(+8.70%)
Jul 07, 2009 5.400 5.500 5.015 5.060 5,198 -0.47(-8.50%)
Jul 06, 2009 5.420 5.800 4.860 5.530 5,866 +0.20(+3.83%)
Jul 02, 2009 4.590 6.000 4.542 5.326 24,983 +1.08(+25.49%)
Jul 01, 2009 4.244 4.244 4.244 4.244 222 +0.04(+1.05%)
Jun 30, 2009 4.350 4.400 4.200 4.200 6,210 -0.19(-4.33%)
Jun 29, 2009 4.260 4.420 3.880 4.390 20,424 -0.16(-3.52%)
Jun 26, 2009 3.200 4.750 3.200 4.550 209,407 +1.45(+46.77%)
Jun 25, 2009 2.950 3.100 2.950 3.100 400 +0.00(+0.00%)
Jun 24, 2009 3.100 3.100 3.100 3.100 1,000 -0.10(-3.13%)
Jun 23, 2009 3.080 3.200 3.080 3.200 300 +0.18(+5.93%)
Jun 22, 2009 3.050 3.050 3.021 3.021 2,069 -0.06(-1.92%)
Jun 19, 2009 3.070 3.080 3.070 3.080 300 +0.13(+4.40%)
Jun 18, 2009 2.950 2.950 2.950 2.950 2,000 -0.10(-3.15%)
Jun 17, 2009 2.900 3.080 2.900 3.046 1,000 +0.05(+1.54%)
Jun 16, 2009 2.980 3.000 2.980 3.000 1,840 -0.30(-8.98%)
Jun 15, 2009 3.296 3.296 3.296 3.296 100 +0.10(+3.00%)
Jun 12, 2009 3.200 3.200 3.200 3.200 114 -0.05(-1.54%)
Jun 11, 2009 3.240 3.250 3.240 3.250 600 -0.10(-2.99%)
Jun 09, 2009 3.350 3.350 3.350 3.350 0 +0.10(+3.08%)
Jun 08, 2009 3.250 3.250 3.250 3.250 400 -0.02(-0.61%)
Jun 03, 2009 3.270 3.270 3.270 3.270 100 +0.00(+0.00%)
Jun 02, 2009 3.350 3.390 3.270 3.270 2,700 -0.48(-12.80%)
Jun 01, 2009 3.480 3.750 3.480 3.750 500 +0.45(+13.64%)
May 28, 2009 3.500 3.500 3.300 3.300 500 -0.45(-12.00%)
May 27, 2009 3.650 3.750 3.650 3.750 306 +0.21(+5.93%)
May 26, 2009 3.270 3.540 3.270 3.540 2,284 +0.24(+7.27%)
May 22, 2009 3.300 3.300 3.300 3.300 500 +0.00(+0.00%)
May 21, 2009 3.450 3.450 3.300 3.300 1,083 -0.35(-9.59%)
May 20, 2009 3.650 3.650 3.650 3.650 315 +0.38(+11.62%)
May 19, 2009 3.270 3.270 3.270 3.270 300 +0.00(+0.00%)
May 18, 2009 3.500 3.500 3.270 3.270 600 -0.23(-6.57%)
May 14, 2009 3.500 3.500 3.500 3.500 0 +0.15(+4.48%)
May 13, 2009 3.330 3.350 3.270 3.350 1,933 -0.15(-4.29%)
May 07, 2009 3.500 3.500 3.500 3.500 0 +0.24(+7.36%)
May 06, 2009 3.350 3.490 3.260 3.260 510 +0.00(+0.06%)
May 05, 2009 3.480 3.480 3.200 3.258 500 -0.04(-1.27%)
May 01, 2009 3.280 3.300 3.300 3.300 1,700 +0.09(+2.80%)
Apr 30, 2009 3.240 3.398 3.210 3.210 8,182 +0.14(+4.56%)
Apr 28, 2009 3.150 3.070 3.070 3.070 4,500 -0.08(-2.54%)
Apr 27, 2009 3.700 3.700 3.150 3.150 1,745 +0.02(+0.64%)
Apr 24, 2009 3.130 3.150 3.130 3.130 1,165 -0.37(-10.57%)
Apr 23, 2009 3.060 3.680 3.060 3.500 3,235 +0.50(+16.67%)
Apr 22, 2009 2.680 3.000 2.680 3.000 19,576 +0.40(+15.38%)
Apr 21, 2009 2.600 2.600 2.600 2.600 300 +0.00(+0.00%)
Apr 20, 2009 3.000 3.000 2.600 2.600 2,800 -0.35(-11.86%)
Apr 17, 2009 2.980 3.000 2.860 2.950 1,040 +0.34(+13.03%)
Apr 16, 2009 2.610 2.610 2.610 2.610 200 +0.00(+0.00%)
Apr 15, 2009 2.610 2.610 2.610 2.610 100 +0.01(+0.38%)
Apr 14, 2009 2.700 2.700 2.600 2.600 450 +0.05(+1.96%)
Apr 13, 2009 2.550 2.550 2.550 2.550 800 -0.06(-2.30%)
Apr 09, 2009 2.650 2.650 2.610 2.610 1,900 +0.06(+2.35%)
Apr 08, 2009 2.800 2.800 2.550 2.550 4,200 -0.25(-8.93%)
Apr 07, 2009 2.800 2.819 2.800 2.800 2,400 -0.06(-2.10%)
Apr 06, 2009 2.860 2.860 2.800 2.860 1,200 +0.10(+3.62%)
Apr 03, 2009 2.790 2.790 2.750 2.760 6,491 +0.00(+0.00%)
Apr 02, 2009 2.950 2.950 2.760 2.760 500 -0.04(-1.43%)
Apr 01, 2009 2.790 2.800 2.760 2.800 300 +0.03(+1.08%)
Mar 31, 2009 2.870 2.950 2.760 2.770 600 -0.13(-4.48%)
Mar 30, 2009 3.000 3.000 2.900 2.900 900 +0.00(+0.03%)
Mar 25, 2009 2.900 2.899 2.899 2.899 4,400 -0.00(-0.03%)
Mar 24, 2009 3.000 3.000 2.900 2.900 5,800 -0.15(-4.92%)
Mar 20, 2009 3.050 3.050 3.050 3.050 0 -0.13(-4.09%)
Mar 19, 2009 2.750 3.180 2.750 3.180 2,600 +0.58(+22.31%)
Mar 18, 2009 2.750 2.750 2.600 2.600 500 +0.04(+1.56%)
Mar 17, 2009 2.560 2.560 2.560 2.560 150 +0.01(+0.39%)
Mar 16, 2009 2.600 2.600 2.550 2.550 4,320 -0.06(-2.30%)
Mar 13, 2009 2.640 2.640 2.610 2.610 5,800 -0.23(-8.10%)
Mar 12, 2009 3.080 3.080 2.840 2.840 200 +0.23(+8.81%)
Mar 11, 2009 2.625 2.625 2.610 2.610 400 +0.00(+0.00%)
Mar 10, 2009 2.740 2.740 2.610 2.610 400 +0.00(+0.00%)
Mar 09, 2009 2.610 2.610 2.610 2.610 4,400 +0.00(+0.00%)
Mar 06, 2009 2.610 2.610 2.610 2.610 200 +0.01(+0.38%)
Mar 05, 2009 2.810 2.810 2.600 2.600 3,900 -0.41(-13.62%)
Mar 02, 2009 2.960 3.010 3.010 3.010 2,200 -0.06(-1.95%)
Feb 27, 2009 3.070 3.070 3.070 3.070 100 -0.03(-0.97%)
Feb 25, 2009 2.760 3.100 3.100 3.100 2,900 +0.10(+3.33%)
Feb 24, 2009 2.750 3.000 2.750 3.000 8,665 -0.09(-2.91%)
Feb 20, 2009 3.090 3.090 3.090 3.090 600 -0.01(-0.33%)
Feb 18, 2009 2.950 3.100 3.100 3.100 3,200 -0.15(-4.62%)
Feb 17, 2009 3.440 3.440 2.950 3.250 6,404 -0.40(-10.96%)
Feb 13, 2009 3.600 3.650 3.600 3.650 900 +0.09(+2.67%)
Feb 12, 2009 3.555 3.555 3.555 3.555 100 -0.09(-2.60%)
Feb 10, 2009 3.400 3.650 3.650 3.650 1,800 +0.40(+12.31%)
Feb 09, 2009 3.250 3.250 3.250 3.250 166 -0.25(-7.14%)
Feb 05, 2009 3.500 3.500 3.500 3.500 6,600 -0.15(-4.11%)
Feb 02, 2009 4.150 3.650 3.650 3.650 200 -0.60(-14.12%)
Jan 27, 2009 4.190 4.250 4.250 4.250 6,400 +0.30(+7.59%)
Jan 26, 2009 3.960 3.960 3.950 3.950 1,033 -0.20(-4.82%)
Jan 23, 2009 3.900 4.190 3.900 4.150 2,100 +0.25(+6.41%)
Jan 22, 2009 3.500 3.900 3.500 3.900 2,070 +0.60(+18.18%)
Jan 21, 2009 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Jan 20, 2009 3.300 3.300 3.300 3.300 5,500 +0.25(+8.20%)
Jan 16, 2009 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Jan 15, 2009 3.080 3.500 3.050 3.050 300 -0.03(-0.97%)
Jan 14, 2009 3.600 3.600 3.010 3.080 7,400 -0.52(-14.44%)
Jan 12, 2009 3.700 3.600 3.600 3.600 200 -0.39(-9.77%)
Jan 09, 2009 3.990 3.990 3.990 3.990 200 +0.00(+0.00%)
Jan 08, 2009 3.990 3.990 3.990 3.990 600 +0.15(+3.91%)
Jan 07, 2009 4.000 4.000 3.840 3.840 200 -0.26(-6.34%)
Jan 05, 2009 4.100 4.100 4.100 4.100 0 +0.55(+15.49%)
Jan 02, 2009 3.900 3.900 3.550 3.550 200 -0.35(-8.97%)
Dec 31, 2008 3.500 3.950 3.500 3.900 14,245 +0.31(+8.64%)
Dec 30, 2008 3.910 3.970 3.260 3.590 35,570 -0.52(-12.65%)
Dec 29, 2008 4.130 4.130 4.100 4.110 2,601 -0.35(-7.85%)
Dec 23, 2008 4.460 4.460 4.460 4.460 0 +0.21(+4.94%)
Dec 19, 2008 4.250 4.250 4.250 4.250 0 +0.15(+3.66%)
Dec 17, 2008 4.100 4.100 4.100 4.100 200 +0.00(+0.00%)
Dec 16, 2008 4.170 4.170 4.100 4.100 1,358 -0.28(-6.39%)
Dec 15, 2008 4.660 4.660 4.380 4.380 200 -0.30(-6.41%)
Dec 12, 2008 4.000 4.680 4.000 4.680 3,353 +0.68(+17.00%)
Dec 11, 2008 4.000 4.000 4.000 4.000 1,300 +0.00(+0.00%)
Dec 08, 2008 4.050 4.000 4.000 4.000 1,000 -0.05(-1.23%)
Dec 05, 2008 4.000 4.770 4.000 4.050 466 +0.01(+0.25%)
Dec 04, 2008 4.850 4.850 4.040 4.040 10,075 -0.61(-13.12%)
Dec 03, 2008 4.650 4.990 4.650 4.650 2,700 +0.05(+1.09%)
Dec 02, 2008 4.640 4.640 4.600 4.600 1,666 +0.00(+0.00%)
Dec 01, 2008 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Nov 28, 2008 4.600 4.600 4.600 4.600 225 +0.20(+4.55%)
Nov 24, 2008 4.910 4.400 4.400 4.400 700 +0.15(+3.53%)
Nov 21, 2008 4.250 4.250 4.250 4.250 7,320 -0.36(-7.81%)
Nov 17, 2008 4.580 4.610 4.610 4.610 1,600 +0.11(+2.44%)
Nov 12, 2008 4.060 4.500 4.500 4.500 200 +0.19(+4.41%)
Nov 11, 2008 4.560 4.560 4.310 4.310 1,063 -0.27(-5.90%)
Nov 10, 2008 4.690 4.690 4.580 4.580 2,043 -0.17(-3.58%)
Nov 06, 2008 4.750 4.750 4.750 4.750 2,300 +0.00(+0.00%)
Nov 05, 2008 4.900 4.900 4.750 4.750 1,111 -0.22(-4.39%)
Nov 04, 2008 5.000 5.000 4.900 4.968 1,112 +0.17(+3.50%)
Oct 31, 2008 4.800 4.800 4.800 4.800 100 -0.20(-4.00%)
Oct 29, 2008 4.900 5.000 5.000 5.000 1,200 -0.13(-2.61%)
Oct 28, 2008 5.100 5.134 4.794 5.134 1,200 -0.01(-0.12%)
Oct 27, 2008 5.140 5.140 5.140 5.140 0 +0.00(+0.00%)
Oct 24, 2008 4.810 5.190 4.810 5.140 400 +0.33(+6.86%)
Oct 23, 2008 4.810 4.810 4.810 4.810 0 +0.00(+0.00%)
Oct 22, 2008 5.100 5.100 4.810 4.810 900 -0.24(-4.75%)
Oct 21, 2008 5.050 5.050 5.050 5.050 333 -0.21(-3.99%)
Oct 20, 2008 5.260 5.260 5.260 5.260 0 +0.00(+0.00%)
Oct 17, 2008 4.970 5.260 4.970 5.260 200 +0.51(+10.74%)
Oct 16, 2008 5.080 5.080 4.750 4.750 2,100 -0.30(-5.94%)
Oct 15, 2008 5.050 5.050 5.050 5.050 400 +0.05(+1.00%)
Oct 14, 2008 5.000 5.000 5.000 5.000 400 +0.00(+0.00%)
Oct 13, 2008 5.520 5.520 4.900 5.000 1,903 -0.08(-1.57%)
Oct 10, 2008 5.200 5.200 4.800 5.080 13,389 -0.12(-2.31%)
Oct 09, 2008 5.280 5.310 5.010 5.200 26,805 -0.80(-13.33%)
Oct 08, 2008 5.990 6.000 5.990 6.000 5,903 +0.07(+1.18%)
Oct 07, 2008 5.940 6.050 5.100 5.930 4,338 +0.63(+11.89%)
Oct 06, 2008 5.480 5.480 5.300 5.300 9,177 -0.65(-10.98%)
Oct 02, 2008 5.700 5.954 5.954 5.954 3,200 +0.40(+7.28%)
Oct 01, 2008 5.850 6.050 5.450 5.550 5,170 -0.41(-6.89%)
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%)
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.