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 (%)
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%)
Apr 02, 2012 3.180 3.180 3.150 3.150 2,940 -0.14(-4.26%)
Mar 30, 2012 3.360 3.450 3.290 3.290 2,956 -0.07(-2.08%)
Mar 29, 2012 3.100 3.360 3.100 3.360 3,400 -0.09(-2.61%)
Mar 28, 2012 3.120 3.510 3.120 3.450 1,576 +0.36(+11.65%)
Mar 27, 2012 3.470 3.470 3.090 3.090 800 -0.38(-10.95%)
Mar 26, 2012 3.270 3.470 3.270 3.470 3,966 +0.41(+13.26%)
Mar 22, 2012 3.090 3.064 3.064 3.064 800 -0.05(-1.49%)
Mar 21, 2012 3.160 3.160 3.110 3.110 652 -0.04(-1.27%)
Mar 19, 2012 3.400 3.150 3.150 3.150 700 -0.25(-7.35%)
Mar 13, 2012 3.410 3.400 3.400 3.400 400 +0.00(+0.00%)
Mar 08, 2012 3.400 3.400 3.400 3.400 0 +0.14(+4.29%)
Mar 07, 2012 3.490 3.490 3.260 3.260 2,166 -0.01(-0.15%)
Mar 06, 2012 3.265 3.265 3.265 3.265 100 -0.36(-10.06%)
Feb 27, 2012 3.450 3.630 3.630 3.630 3,300 +0.18(+5.22%)
Feb 23, 2012 3.450 3.450 3.450 3.450 0 +0.07(+2.07%)
Feb 22, 2012 3.380 3.380 3.170 3.380 5,479 +0.21(+6.62%)
Feb 21, 2012 3.250 3.250 3.150 3.170 3,100 -0.24(-7.04%)
Feb 17, 2012 3.410 3.410 3.410 3.410 300 +0.01(+0.29%)
Feb 16, 2012 3.380 3.400 3.380 3.400 300 +0.03(+1.04%)
Feb 15, 2012 3.360 3.365 3.360 3.365 800 +0.02(+0.45%)
Feb 14, 2012 3.290 3.350 3.290 3.350 1,000 +0.10(+3.08%)
Feb 13, 2012 3.160 3.250 3.140 3.250 2,576 +0.15(+4.84%)
Feb 08, 2012 3.400 3.100 3.100 3.100 1,200 -0.17(-5.20%)
Feb 03, 2012 3.450 3.270 3.270 3.270 700 +0.00(+0.00%)
Feb 02, 2012 3.270 3.270 3.270 3.270 100 -0.09(-2.68%)
Feb 01, 2012 3.370 3.400 3.300 3.360 1,716 +0.00(+0.00%)
Jan 31, 2012 3.370 3.510 3.360 3.360 2,100 +0.15(+4.67%)
Jan 30, 2012 3.230 3.230 3.110 3.210 4,981 -0.18(-5.31%)
Jan 27, 2012 3.390 3.390 3.390 3.390 100 -0.01(-0.29%)
Jan 26, 2012 3.270 3.400 3.270 3.400 5,496 +0.05(+1.49%)
Jan 24, 2012 3.350 3.350 3.350 3.350 0 +0.22(+7.03%)
Jan 23, 2012 3.130 3.130 3.130 3.130 200 -0.15(-4.57%)
Jan 20, 2012 3.340 3.340 3.190 3.280 8,575 -0.07(-2.09%)
Jan 19, 2012 3.450 3.450 3.310 3.350 2,270 -0.15(-4.29%)
Jan 17, 2012 3.640 3.500 3.500 3.500 200 -0.13(-3.58%)
Jan 13, 2012 3.320 3.700 3.320 3.630 915 +0.05(+1.40%)
Jan 12, 2012 3.640 3.650 3.580 3.580 700 +0.10(+2.87%)
Jan 11, 2012 3.700 3.730 3.400 3.480 1,419 -0.11(-3.06%)
Jan 10, 2012 3.590 3.590 3.590 3.590 100 +0.02(+0.56%)
Jan 09, 2012 3.570 3.570 3.570 3.570 100 -0.01(-0.28%)
Jan 06, 2012 3.290 3.590 3.290 3.580 3,100 +0.18(+5.29%)
Jan 05, 2012 3.390 3.450 3.390 3.400 1,300 +0.00(+0.00%)
Jan 04, 2012 3.290 3.600 3.250 3.400 5,174 +0.20(+6.25%)
Dec 30, 2011 3.150 3.300 3.120 3.200 6,133 +0.05(+1.59%)
Dec 29, 2011 3.260 3.400 3.120 3.150 400 +0.00(+0.00%)
Dec 28, 2011 3.138 3.305 3.110 3.150 2,200 +0.05(+1.61%)
Dec 27, 2011 3.190 3.190 3.100 3.100 14,215 -0.11(-3.43%)
Dec 23, 2011 3.350 3.350 3.210 3.210 7,400 +0.01(+0.31%)
Dec 21, 2011 3.320 3.320 3.200 3.200 11,432 -0.25(-7.25%)
Dec 20, 2011 3.440 3.450 3.320 3.450 1,800 +0.05(+1.47%)
Dec 19, 2011 3.350 3.400 3.350 3.400 1,200 +0.05(+1.49%)
Dec 16, 2011 3.310 3.350 3.300 3.350 1,133 +0.05(+1.52%)
Dec 14, 2011 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Dec 13, 2011 3.310 3.310 3.300 3.300 2,754 -0.20(-5.66%)
Dec 09, 2011 3.498 3.498 3.498 3.498 0 +0.20(+5.94%)
Dec 07, 2011 3.340 3.302 3.302 3.302 2,000 -0.05(-1.43%)
Dec 06, 2011 3.330 3.350 3.330 3.350 1,030 +0.02(+0.60%)
Dec 05, 2011 3.510 3.510 3.330 3.330 310 +0.02(+0.60%)
Dec 02, 2011 3.490 3.500 3.310 3.310 690 -0.44(-11.73%)
Nov 30, 2011 3.410 3.750 3.750 3.750 1,400 +0.25(+7.14%)
Nov 29, 2011 3.500 3.520 3.500 3.500 1,600 -0.05(-1.41%)
Nov 28, 2011 3.600 3.700 3.500 3.550 4,500 -0.05(-1.39%)
Nov 23, 2011 3.600 3.600 3.600 3.600 1,000 +0.02(+0.56%)
Nov 21, 2011 3.580 3.580 3.580 3.580 200 -0.00(-0.02%)
Nov 18, 2011 3.600 3.600 3.570 3.581 1,534 +0.08(+2.31%)
Nov 17, 2011 3.480 3.500 3.480 3.500 5,700 +0.17(+5.11%)
Nov 15, 2011 3.320 3.330 3.330 3.330 1,400 -0.17(-4.86%)
Nov 14, 2011 3.310 3.500 3.310 3.500 200 +0.00(+0.00%)
Nov 11, 2011 3.500 3.500 3.500 3.500 100 +0.16(+4.79%)
Nov 10, 2011 3.360 3.360 3.340 3.340 266 -0.23(-6.44%)
Nov 08, 2011 3.690 3.570 3.570 3.570 200 +0.23(+6.89%)
Nov 04, 2011 3.360 3.340 3.340 3.340 3,000 -0.40(-10.70%)
Nov 02, 2011 3.950 3.740 3.740 3.740 400 +0.14(+3.89%)
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.