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 (%)
Feb 28, 2006 6.320 6.650 6.322 6.420 8,100 +0.10(+1.58%)
Feb 27, 2006 6.500 6.500 6.320 6.320 5,505 -0.37(-5.53%)
Feb 24, 2006 6.680 6.690 6.535 6.690 975 -0.01(-0.15%)
Feb 23, 2006 6.550 6.700 6.550 6.700 1,600 +0.27(+4.20%)
Feb 22, 2006 6.550 6.740 6.430 6.430 19,794 -0.12(-1.83%)
Feb 21, 2006 6.370 6.790 6.330 6.550 15,100 +0.03(+0.46%)
Feb 17, 2006 6.160 6.860 6.100 6.520 5,767 +0.02(+0.31%)
Feb 16, 2006 6.620 6.640 6.500 6.500 2,100 -0.15(-2.31%)
Feb 15, 2006 6.790 6.790 6.654 6.654 633 +0.04(+0.67%)
Feb 14, 2006 6.610 6.610 6.610 6.610 100 +0.10(+1.54%)
Feb 13, 2006 6.503 6.510 6.500 6.510 1,000 -0.06(-0.91%)
Feb 10, 2006 6.570 6.800 6.570 6.570 9,454 +0.00(+0.00%)
Feb 09, 2006 6.638 6.660 6.570 6.570 2,520 -0.06(-0.90%)
Feb 08, 2006 6.700 6.810 6.550 6.630 7,073 +0.04(+0.61%)
Feb 07, 2006 6.850 6.850 6.560 6.590 3,467 -0.28(-4.08%)
Feb 06, 2006 7.000 7.110 6.830 6.870 5,266 +0.04(+0.59%)
Feb 03, 2006 6.670 6.830 6.670 6.830 1,726 +0.00(+0.00%)
Feb 02, 2006 6.740 7.180 6.670 6.830 7,516 +0.16(+2.40%)
Feb 01, 2006 6.820 6.820 6.570 6.670 800 -0.25(-3.61%)
Jan 31, 2006 7.190 7.190 6.850 6.920 10,016 +0.07(+1.02%)
Jan 30, 2006 6.490 7.400 6.080 6.850 86,451 +0.62(+9.95%)
Jan 27, 2006 6.520 6.610 6.170 6.230 28,604 -0.13(-2.04%)
Jan 26, 2006 6.400 6.400 6.360 6.360 1,756 -0.04(-0.63%)
Jan 25, 2006 6.410 6.500 6.400 6.400 4,821 -0.10(-1.54%)
Jan 24, 2006 6.590 6.590 6.210 6.500 18,046 +0.00(+0.00%)
Jan 23, 2006 6.600 6.600 6.360 6.500 2,342 +0.10(+1.56%)
Jan 20, 2006 6.500 6.500 6.400 6.400 1,974 +0.17(+2.73%)
Jan 19, 2006 6.250 6.350 6.100 6.230 15,400 -0.08(-1.27%)
Jan 18, 2006 6.490 6.510 6.270 6.310 3,240 +0.06(+0.96%)
Jan 17, 2006 6.200 6.312 6.060 6.250 8,760 +0.11(+1.79%)
Jan 13, 2006 6.100 6.330 6.100 6.140 9,087 -0.02(-0.32%)
Jan 12, 2006 6.760 6.760 6.150 6.160 9,100 -0.29(-4.50%)
Jan 11, 2006 6.260 6.570 6.260 6.450 20,900 +0.27(+4.37%)
Jan 10, 2006 6.571 6.571 6.160 6.180 38,570 -0.44(-6.65%)
Jan 09, 2006 6.740 7.470 6.270 6.620 84,528 +0.28(+4.42%)
Jan 06, 2006 6.270 6.750 6.230 6.340 37,750 +0.03(+0.48%)
Jan 05, 2006 6.160 6.390 6.000 6.310 7,075 +0.03(+0.48%)
Jan 04, 2006 6.370 6.470 6.160 6.280 1,600 +0.02(+0.32%)
Jan 03, 2006 6.130 6.350 6.060 6.260 2,944 +0.03(+0.48%)
Dec 30, 2005 6.620 6.620 6.120 6.230 16,298 -0.39(-5.89%)
Dec 29, 2005 6.300 6.710 6.300 6.620 19,996 +0.25(+3.92%)
Dec 28, 2005 6.200 6.410 6.200 6.370 1,500 +0.28(+4.60%)
Dec 27, 2005 6.300 6.340 6.090 6.090 8,900 -0.13(-2.09%)
Dec 23, 2005 6.200 6.440 6.200 6.220 900 +0.12(+1.97%)
Dec 22, 2005 6.550 6.550 6.100 6.100 6,088 -0.20(-3.17%)
Dec 21, 2005 6.428 6.428 6.300 6.300 3,300 -0.09(-1.41%)
Dec 20, 2005 6.260 6.450 6.250 6.390 22,063 -0.06(-0.93%)
Dec 19, 2005 6.250 6.740 6.250 6.450 1,200 +0.02(+0.31%)
Dec 16, 2005 6.360 6.660 6.340 6.430 5,127 +0.18(+2.88%)
Dec 15, 2005 6.580 6.899 6.250 6.250 24,763 -0.50(-7.41%)
Dec 14, 2005 6.760 6.980 6.550 6.750 34,985 -0.09(-1.32%)
Dec 13, 2005 6.470 6.940 6.450 6.840 36,133 +0.23(+3.48%)
Dec 12, 2005 6.890 7.000 6.470 6.610 31,841 -0.35(-5.03%)
Dec 09, 2005 7.140 7.250 6.840 6.960 34,687 -0.18(-2.52%)
Dec 08, 2005 6.990 7.450 6.430 7.140 46,090 +0.16(+2.29%)
Dec 07, 2005 5.810 6.980 5.800 6.980 81,212 +1.18(+20.34%)
Dec 06, 2005 5.700 5.927 5.470 5.800 18,478 +0.30(+5.45%)
Dec 05, 2005 5.700 5.709 5.500 5.500 10,050 -0.23(-4.01%)
Dec 02, 2005 5.650 5.800 5.650 5.730 500 +0.05(+0.88%)
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.