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 (%)
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%)
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.