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 (%)
Sep 30, 2004 6.510 6.770 6.350 6.680 44,800 -0.12(-1.76%)
Sep 29, 2004 6.880 6.880 6.560 6.800 39,300 +0.24(+3.66%)
Sep 28, 2004 7.130 7.550 6.280 6.560 216,700 -0.94(-12.53%)
Sep 27, 2004 7.720 8.370 7.300 7.500 142,600 -0.51(-6.37%)
Sep 24, 2004 7.640 8.420 7.640 8.010 116,200 +0.00(+0.00%)
Sep 23, 2004 7.300 8.200 7.300 8.010 121,700 +0.71(+9.74%)
Sep 22, 2004 7.770 8.000 7.200 7.299 105,100 -0.76(-9.44%)
Sep 21, 2004 9.000 9.000 7.360 8.060 234,900 -0.38(-4.50%)
Sep 20, 2004 8.500 9.540 8.280 8.440 450,100 -0.01(-0.12%)
Sep 17, 2004 8.000 8.500 7.880 8.450 151,400 +0.77(+10.03%)
Sep 16, 2004 7.350 7.980 7.350 7.680 96,900 +0.08(+1.05%)
Sep 15, 2004 7.290 7.750 7.250 7.600 78,500 +0.54(+7.65%)
Sep 14, 2004 6.990 7.270 6.861 7.060 85,100 +0.27(+3.98%)
Sep 13, 2004 6.540 6.810 6.361 6.790 55,200 +0.45(+7.10%)
Sep 10, 2004 6.050 6.350 6.000 6.340 23,400 +0.18(+2.92%)
Sep 09, 2004 6.060 6.200 6.050 6.160 13,400 +0.01(+0.16%)
Sep 08, 2004 6.490 6.490 6.140 6.150 13,800 +0.10(+1.65%)
Sep 07, 2004 6.490 6.490 5.900 6.050 11,500 -0.02(-0.33%)
Sep 03, 2004 6.390 6.390 5.890 6.070 8,600 +0.07(+1.17%)
Sep 02, 2004 5.750 6.190 5.650 6.000 56,600 +0.23(+3.99%)
Sep 01, 2004 6.300 6.300 5.760 5.770 17,300 -0.41(-6.63%)
Aug 31, 2004 6.200 6.250 6.060 6.180 7,400 +0.15(+2.50%)
Aug 30, 2004 6.490 6.490 6.000 6.029 34,500 -0.17(-2.76%)
Aug 27, 2004 5.930 6.200 5.900 6.200 31,800 +0.10(+1.64%)
Aug 26, 2004 5.960 6.150 5.850 6.100 43,300 +0.28(+4.81%)
Aug 25, 2004 5.890 6.180 5.709 5.820 53,200 +0.05(+0.85%)
Aug 24, 2004 5.950 5.960 5.370 5.771 96,500 +0.23(+4.17%)
Aug 23, 2004 4.660 5.570 4.450 5.540 55,872 +0.85(+18.12%)
Aug 20, 2004 4.350 4.690 4.350 4.690 7,682 +0.21(+4.69%)
Aug 19, 2004 4.550 4.640 4.360 4.480 11,200 -0.06(-1.32%)
Aug 18, 2004 4.550 4.650 4.300 4.540 27,265 -0.10(-2.16%)
Aug 17, 2004 4.550 5.220 4.500 4.640 34,900 +0.14(+3.11%)
Aug 16, 2004 5.150 5.150 4.410 4.500 23,700 -0.49(-9.82%)
Aug 13, 2004 4.520 5.200 4.520 4.990 8,500 +0.53(+11.88%)
Aug 12, 2004 4.400 4.580 4.100 4.460 16,300 +0.04(+0.90%)
Aug 11, 2004 4.460 4.640 4.220 4.420 20,500 -0.18(-3.91%)
Aug 10, 2004 4.550 4.650 4.100 4.600 16,600 +0.02(+0.44%)
Aug 09, 2004 4.720 4.720 4.411 4.580 17,900 -0.07(-1.51%)
Aug 06, 2004 4.750 4.840 4.110 4.650 43,600 -0.23(-4.71%)
Aug 05, 2004 5.200 5.210 4.590 4.880 50,800 -0.32(-6.15%)
Aug 04, 2004 4.830 5.372 4.830 5.200 66,000 +0.05(+0.97%)
Aug 03, 2004 5.080 5.330 4.870 5.150 18,763 +0.15(+3.00%)
Aug 02, 2004 4.850 5.260 4.810 5.000 26,600 -0.01(-0.20%)
Jul 30, 2004 5.420 5.420 4.890 5.010 39,200 -0.42(-7.73%)
Jul 29, 2004 4.820 5.450 4.650 5.430 87,800 +0.57(+11.73%)
Jul 28, 2004 4.640 4.870 4.410 4.860 107,300 +0.27(+5.88%)
Jul 27, 2004 4.960 5.000 4.400 4.590 137,100 -0.37(-7.46%)
Jul 26, 2004 5.500 5.750 4.850 4.960 146,300 -0.78(-13.59%)
Jul 23, 2004 5.390 5.900 5.390 5.740 30,400 -0.06(-1.02%)
Jul 22, 2004 5.390 6.000 5.390 5.799 80,700 -0.37(-6.01%)
Jul 21, 2004 6.250 6.340 5.750 6.170 91,900 -0.01(-0.16%)
Jul 20, 2004 5.850 6.750 5.480 6.180 223,100 +0.18(+3.00%)
Jul 19, 2004 6.150 6.269 5.850 6.000 91,400 -0.10(-1.64%)
Jul 16, 2004 6.720 6.802 5.820 6.100 287,000 -0.54(-8.12%)
Jul 15, 2004 7.350 7.350 6.350 6.639 254,000 -0.49(-6.89%)
Jul 14, 2004 6.890 7.602 6.750 7.130 414,600 +0.07(+0.99%)
Jul 13, 2004 7.010 7.730 6.300 7.060 536,800 -0.02(-0.28%)
Jul 12, 2004 6.800 8.160 6.190 7.080 1,993,400 +0.25(+3.66%)
Jul 09, 2004 3.850 7.320 3.850 6.830 2,413,400 +2.99(+77.86%)
Jul 07, 2004 3.900 3.910 3.830 3.840 8,700 -0.11(-2.78%)
Jul 06, 2004 3.850 3.950 3.810 3.950 17,600 +0.04(+1.02%)
Jul 02, 2004 3.400 3.950 3.400 3.910 39,000 +0.28(+7.68%)
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.