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 29, 2011 3.500 3.540 3.320 3.540 2,866 +0.07(+2.02%)
Jul 28, 2011 3.490 3.490 3.320 3.470 1,166 +0.02(+0.55%)
Jul 27, 2011 3.550 3.550 3.310 3.451 6,211 -0.03(-0.83%)
Jul 26, 2011 3.500 3.600 3.480 3.480 2,700 -0.02(-0.57%)
Jul 25, 2011 3.520 3.640 3.500 3.500 3,600 -0.19(-5.15%)
Jul 22, 2011 3.690 3.690 3.430 3.690 1,110 +0.24(+6.96%)
Jul 20, 2011 3.450 3.450 3.450 3.450 0 -0.15(-4.17%)
Jul 19, 2011 3.730 3.730 3.560 3.600 9,150 -0.13(-3.49%)
Jul 18, 2011 3.530 3.980 3.520 3.730 4,500 +0.22(+6.27%)
Jul 15, 2011 3.660 4.030 3.510 3.510 2,000 -0.11(-3.04%)
Jul 14, 2011 3.745 3.745 3.450 3.620 5,050 +0.00(+0.00%)
Jul 13, 2011 3.750 4.000 3.600 3.620 9,202 -0.06(-1.63%)
Jul 12, 2011 3.480 3.730 3.480 3.680 700 +0.18(+5.14%)
Jul 11, 2011 3.700 3.700 3.500 3.500 5,600 -0.17(-4.63%)
Jul 08, 2011 4.030 4.030 3.520 3.670 14,605 +0.14(+3.97%)
Jul 07, 2011 3.520 3.600 3.500 3.530 10,200 -0.02(-0.56%)
Jul 06, 2011 3.600 3.600 3.400 3.550 6,300 -0.05(-1.39%)
Jul 05, 2011 3.610 3.650 3.460 3.600 5,030 +0.00(+0.00%)
Jul 01, 2011 3.350 3.600 3.340 3.600 2,100 +0.20(+5.88%)
Jun 30, 2011 3.370 3.650 3.320 3.400 16,700 -0.12(-3.41%)
Jun 29, 2011 3.520 3.740 3.520 3.520 700 -0.11(-3.03%)
Jun 28, 2011 3.610 3.840 3.500 3.630 2,100 +0.12(+3.42%)
Jun 27, 2011 3.590 4.030 3.510 3.510 4,099 +0.11(+3.24%)
Jun 24, 2011 3.400 3.570 3.399 3.400 3,076 +0.05(+1.49%)
Jun 22, 2011 3.300 3.350 3.350 3.350 600 -0.09(-2.62%)
Jun 21, 2011 3.180 3.440 3.180 3.440 300 +0.19(+5.85%)
Jun 20, 2011 3.220 3.360 3.090 3.250 1,663 +0.07(+2.20%)
Jun 17, 2011 3.150 3.340 3.080 3.180 1,633 -0.02(-0.63%)
Jun 16, 2011 3.500 3.500 3.200 3.200 1,798 -0.28(-8.05%)
Jun 14, 2011 3.480 3.480 3.480 3.480 0 +0.15(+4.50%)
Jun 13, 2011 3.550 3.550 3.330 3.330 500 -0.20(-5.77%)
Jun 10, 2011 3.500 3.534 3.280 3.534 1,700 -0.27(-7.00%)
Jun 09, 2011 3.750 3.800 3.700 3.800 700 +0.10(+2.70%)
Jun 08, 2011 3.750 3.750 3.700 3.700 400 +0.05(+1.37%)
Jun 07, 2011 3.650 4.000 3.650 3.650 6,900 -0.10(-2.67%)
Jun 03, 2011 4.000 3.750 3.750 3.750 3,800 +0.28(+8.07%)
May 24, 2011 3.400 3.470 3.400 3.470 2,300 +0.17(+5.15%)
May 23, 2011 3.400 3.400 3.240 3.300 1,213 -0.20(-5.71%)
May 20, 2011 3.500 3.500 3.500 3.500 800 +0.00(+0.00%)
May 19, 2011 3.650 3.650 3.500 3.500 1,500 -0.10(-2.78%)
May 18, 2011 3.600 3.600 3.343 3.600 1,666 +0.00(+0.00%)
May 17, 2011 3.600 3.600 3.600 3.600 100 +0.25(+7.46%)
May 16, 2011 3.550 3.550 3.350 3.350 200 -0.20(-5.63%)
May 13, 2011 3.520 3.630 3.498 3.550 12,366 +0.05(+1.36%)
May 12, 2011 3.580 3.580 3.330 3.502 2,580 +0.00(+0.07%)
May 11, 2011 3.650 3.650 3.500 3.500 600 -0.15(-4.11%)
May 10, 2011 3.650 3.650 3.313 3.650 1,766 +0.00(+0.00%)
May 09, 2011 3.460 3.650 3.370 3.650 2,943 -0.05(-1.35%)
May 05, 2011 3.490 3.700 3.700 3.700 4,500 +0.25(+7.25%)
Apr 29, 2011 3.450 3.450 3.450 3.450 10,000 +0.00(+0.00%)
Apr 28, 2011 3.380 3.490 3.250 3.450 10,294 +0.00(+0.00%)
Apr 27, 2011 3.420 3.660 3.360 3.450 4,467 -0.01(-0.29%)
Apr 26, 2011 3.450 3.500 3.450 3.460 1,800 +0.05(+1.47%)
Apr 25, 2011 3.680 3.700 3.390 3.410 1,999 -0.19(-5.28%)
Apr 20, 2011 3.600 3.600 3.600 3.600 0 -0.16(-4.26%)
Apr 19, 2011 3.810 3.810 3.550 3.760 1,550 -0.04(-1.05%)
Apr 18, 2011 3.660 3.900 3.450 3.800 79,212 -0.09(-2.31%)
Apr 15, 2011 3.790 3.934 3.790 3.890 6,450 -0.11(-2.75%)
Apr 13, 2011 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Apr 11, 2011 4.000 4.000 4.000 4.000 0 -0.08(-1.96%)
Apr 08, 2011 4.070 4.080 4.070 4.080 300 +0.05(+1.24%)
Apr 07, 2011 4.100 4.100 4.030 4.030 800 -0.02(-0.49%)
Apr 06, 2011 4.080 4.110 4.010 4.050 1,400 +0.12(+3.05%)
Apr 04, 2011 3.930 3.930 3.930 3.930 0 +0.08(+2.08%)
Apr 01, 2011 4.150 4.150 3.310 3.850 16,890 -0.35(-8.31%)
Mar 31, 2011 4.190 4.200 4.150 4.199 2,103 +0.01(+0.21%)
Mar 30, 2011 4.180 4.200 4.150 4.190 2,800 -0.01(-0.24%)
Mar 29, 2011 3.872 4.200 3.872 4.200 1,750 +0.10(+2.44%)
Mar 28, 2011 4.000 4.100 3.920 4.100 30,494 +0.10(+2.50%)
Mar 25, 2011 3.990 4.000 3.960 4.000 4,406 +0.44(+12.36%)
Mar 24, 2011 3.990 3.990 3.450 3.560 4,205 -0.31(-8.01%)
Mar 23, 2011 3.940 3.960 3.870 3.870 584 -0.07(-1.78%)
Mar 22, 2011 3.940 3.940 3.940 3.940 100 -0.06(-1.50%)
Mar 21, 2011 4.000 4.000 4.000 4.000 4,000 +0.52(+14.94%)
Mar 18, 2011 3.300 3.500 3.300 3.480 4,366 -0.02(-0.57%)
Mar 10, 2011 3.500 3.500 3.500 3.500 0 -0.14(-3.84%)
Mar 08, 2011 3.640 3.640 3.640 3.640 0 -0.01(-0.27%)
Mar 04, 2011 3.650 3.650 3.650 3.650 0 -0.00(-0.00%)
Mar 03, 2011 3.260 3.650 3.260 3.650 900 +0.10(+2.85%)
Mar 01, 2011 3.450 3.549 3.549 3.549 1,200 +0.05(+1.40%)
Feb 28, 2011 3.900 3.900 3.460 3.500 1,404 +0.05(+1.45%)
Feb 22, 2011 3.500 3.450 3.450 3.450 500 -0.15(-4.16%)
Feb 17, 2011 3.520 3.600 3.600 3.600 700 +0.08(+2.27%)
Feb 16, 2011 3.750 3.750 3.420 3.520 1,300 -0.33(-8.57%)
Feb 14, 2011 3.590 3.850 3.850 3.850 1,500 +0.10(+2.67%)
Feb 11, 2011 3.800 3.800 3.750 3.750 5,500 -0.07(-1.83%)
Feb 10, 2011 3.850 3.890 3.750 3.820 1,534 -0.08(-2.05%)
Feb 07, 2011 3.900 3.900 3.900 3.900 100 +0.00(+0.00%)
Feb 04, 2011 3.800 3.900 3.520 3.900 1,963 +0.15(+4.00%)
Feb 03, 2011 3.300 3.750 3.200 3.750 11,383 -0.15(-3.85%)
Jan 28, 2011 4.000 3.900 3.900 3.900 2,200 +0.00(+0.00%)
Jan 27, 2011 3.880 3.910 3.860 3.900 3,400 +0.02(+0.52%)
Jan 26, 2011 3.880 3.880 3.880 3.880 489 +0.51(+15.00%)
Jan 25, 2011 3.374 3.374 3.374 3.374 133 -0.10(-2.77%)
Jan 24, 2011 3.440 3.470 3.440 3.470 2,682 +0.12(+3.58%)
Jan 20, 2011 3.350 3.350 3.350 3.350 500 +0.09(+2.76%)
Jan 19, 2011 3.260 3.270 3.250 3.260 2,389 -0.02(-0.61%)
Jan 18, 2011 3.280 3.280 3.280 3.280 900 +0.03(+0.92%)
Jan 14, 2011 3.250 3.270 3.200 3.250 5,140 -0.03(-0.91%)
Jan 13, 2011 3.280 3.280 3.260 3.280 500 -0.08(-2.38%)
Jan 12, 2011 3.600 3.600 3.360 3.360 1,817 -0.26(-7.18%)
Jan 11, 2011 3.600 3.620 3.600 3.620 500 +0.22(+6.47%)
Jan 10, 2011 3.360 3.430 3.350 3.400 700 -0.37(-9.81%)
Jan 07, 2011 3.800 3.820 3.770 3.770 1,173 +0.32(+9.28%)
Jan 06, 2011 3.340 3.460 3.340 3.450 8,700 +0.29(+9.18%)
Jan 05, 2011 3.160 3.220 3.150 3.160 3,705 -0.04(-1.25%)
Jan 04, 2011 3.190 3.200 3.150 3.200 2,784 +0.28(+9.59%)
Dec 30, 2010 2.920 2.920 2.920 2.920 1,700 +0.00(+0.00%)
Dec 29, 2010 3.050 3.050 2.920 2.920 1,800 -0.09(-2.99%)
Dec 28, 2010 3.050 3.050 3.010 3.010 2,100 +0.00(+0.00%)
Dec 27, 2010 3.020 3.066 2.800 3.010 16,366 +0.09(+3.08%)
Dec 23, 2010 2.920 2.920 2.920 2.920 316 -0.08(-2.67%)
Dec 20, 2010 3.020 3.000 3.000 3.000 4,700 +0.00(+0.00%)
Dec 17, 2010 2.990 3.000 2.990 3.000 1,500 -0.01(-0.33%)
Dec 16, 2010 3.020 3.020 2.920 3.010 4,900 -0.05(-1.63%)
Dec 14, 2010 3.060 3.060 3.060 3.060 2,100 +0.05(+1.66%)
Dec 13, 2010 3.000 3.010 3.000 3.010 3,850 +0.01(+0.33%)
Dec 09, 2010 3.000 3.000 3.000 3.000 3,100 +0.00(+0.00%)
Dec 08, 2010 2.990 3.040 2.920 3.000 6,000 +0.20(+7.14%)
Dec 02, 2010 2.820 2.800 2.800 2.800 700 -0.01(-0.36%)
Dec 01, 2010 2.800 2.810 2.800 2.810 1,000 +0.03(+1.08%)
Nov 30, 2010 2.900 2.900 2.780 2.780 1,000 -0.22(-7.33%)
Nov 29, 2010 3.000 3.000 2.980 3.000 6,830 +0.04(+1.35%)
Nov 23, 2010 2.960 2.960 2.960 2.960 0 -0.03(-1.00%)
Nov 22, 2010 2.950 2.990 2.950 2.990 337 -0.02(-0.66%)
Nov 18, 2010 3.010 3.010 3.010 3.010 0 +0.06(+2.03%)
Nov 16, 2010 2.950 2.950 2.950 2.950 0 -0.05(-1.67%)
Nov 09, 2010 3.000 3.000 3.000 3.000 0 +0.01(+0.33%)
Nov 05, 2010 2.950 2.990 2.990 2.990 4,900 +0.14(+4.91%)
Nov 04, 2010 2.850 2.873 2.850 2.850 1,516 +0.05(+1.79%)
Nov 03, 2010 2.800 2.800 2.800 2.800 1,900 -0.03(-1.06%)
Nov 02, 2010 2.980 2.990 2.780 2.830 665 +0.08(+2.91%)
Nov 01, 2010 2.630 2.760 2.630 2.750 2,100 -0.06(-2.14%)
Oct 29, 2010 3.000 3.000 2.810 2.810 200 -0.14(-4.75%)
Oct 28, 2010 2.900 2.950 2.760 2.950 2,167 +0.04(+1.44%)
Oct 27, 2010 2.900 2.908 2.900 2.908 866 +0.05(+1.68%)
Oct 25, 2010 2.900 2.930 2.760 2.860 3,100 +0.22(+8.25%)
Oct 22, 2010 2.642 2.642 2.642 2.642 206 +0.04(+1.62%)
Oct 20, 2010 2.670 2.600 2.600 2.600 1,100 -0.09(-3.35%)
Oct 19, 2010 2.700 2.700 2.690 2.690 2,700 -0.27(-9.12%)
Oct 18, 2010 2.720 2.960 2.720 2.960 400 +0.18(+6.47%)
Oct 15, 2010 2.900 2.900 2.730 2.780 1,200 -0.08(-2.80%)
Oct 13, 2010 2.850 2.860 2.860 2.860 800 +0.06(+2.14%)
Oct 12, 2010 2.620 2.890 2.550 2.800 15,681 +0.15(+5.66%)
Oct 11, 2010 2.530 2.740 2.530 2.650 5,750 +0.30(+12.77%)
Oct 08, 2010 2.550 2.550 2.350 2.350 16,897 -0.25(-9.62%)
Oct 07, 2010 2.550 2.600 2.540 2.600 1,580 +0.05(+1.96%)
Oct 06, 2010 2.420 2.600 2.420 2.550 3,903 -0.05(-1.92%)
Oct 05, 2010 2.460 2.600 2.400 2.600 4,350 +0.02(+0.78%)
Oct 04, 2010 2.540 2.580 2.420 2.580 8,750 +0.04(+1.57%)
Oct 01, 2010 2.490 2.540 2.490 2.540 1,930 +0.05(+2.01%)
Sep 30, 2010 2.400 2.490 2.400 2.490 1,200 -0.02(-0.80%)
Sep 29, 2010 2.400 2.510 2.400 2.510 2,100 +0.00(+0.00%)
Sep 28, 2010 2.490 2.510 2.490 2.510 2,630 +0.03(+1.21%)
Sep 27, 2010 2.410 2.480 2.410 2.480 4,300 +0.07(+2.90%)
Sep 24, 2010 2.460 2.470 2.400 2.410 3,867 +0.01(+0.42%)
Sep 23, 2010 2.410 2.460 2.350 2.400 29,808 -0.05(-2.04%)
Sep 21, 2010 2.420 2.450 2.450 2.450 18,200 +0.03(+1.24%)
Sep 20, 2010 2.320 2.420 2.260 2.420 67,880 +0.20(+9.01%)
Sep 17, 2010 2.730 2.830 2.220 2.220 289,917 -0.58(-20.71%)
Sep 15, 2010 2.750 2.800 2.750 2.800 1,900 -0.04(-1.41%)
Sep 13, 2010 2.840 2.840 2.840 2.840 100 +0.11(+4.03%)
Sep 10, 2010 2.750 2.750 2.730 2.730 1,044 -0.02(-0.73%)
Sep 07, 2010 2.750 2.750 2.750 2.750 100 +0.00(+0.00%)
Sep 01, 2010 2.780 2.750 2.750 2.750 2,800 -0.25(-8.33%)
Aug 31, 2010 2.990 3.000 2.990 3.000 1,000 +0.01(+0.33%)
Aug 30, 2010 2.990 2.990 2.990 2.990 129 +0.00(+0.00%)
Aug 26, 2010 2.990 2.990 2.990 2.990 1,000 +0.01(+0.33%)
Aug 20, 2010 3.010 2.980 2.980 2.980 900 -0.03(-1.00%)
Aug 19, 2010 3.010 3.010 3.000 3.010 900 +0.00(+0.00%)
Aug 11, 2010 3.030 3.010 3.010 3.010 3,400 +0.01(+0.33%)
Aug 10, 2010 3.050 3.050 3.000 3.000 1,562 -0.05(-1.64%)
Aug 09, 2010 3.050 3.050 3.050 3.050 383 +0.00(+0.00%)
Aug 05, 2010 3.140 3.050 3.050 3.050 3,400 -0.10(-3.17%)
Aug 04, 2010 3.580 3.580 3.150 3.150 3,800 -0.01(-0.32%)
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.