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 (%)
Jan 31, 2014 2.540 2.540 2.540 2.540 500 -0.08(-3.05%)
Jan 30, 2014 2.620 2.630 2.550 2.620 8,971 +0.00(+0.00%)
Jan 29, 2014 2.541 2.620 2.540 2.620 6,424 +0.11(+4.38%)
Jan 28, 2014 2.560 2.560 2.510 2.510 964 -0.04(-1.57%)
Jan 24, 2014 2.550 2.550 2.550 2.550 1,000 +0.01(+0.39%)
Jan 23, 2014 2.630 2.630 2.540 2.540 432 -0.00(-0.00%)
Jan 22, 2014 2.580 2.580 2.540 2.540 1,343 -0.06(-2.30%)
Jan 21, 2014 2.530 2.600 2.530 2.600 12,187 +0.07(+2.77%)
Jan 17, 2014 2.530 2.530 2.530 2.530 11,900 +0.00(+0.00%)
Jan 16, 2014 2.542 2.542 2.520 2.530 700 -0.02(-0.78%)
Jan 14, 2014 2.550 2.550 2.550 2.550 0 -0.05(-1.92%)
Jan 13, 2014 2.500 2.600 2.500 2.600 5,310 +0.07(+2.77%)
Jan 10, 2014 2.540 2.540 2.520 2.530 13,800 -0.02(-0.78%)
Jan 09, 2014 2.560 2.560 2.550 2.550 2,030 -0.01(-0.39%)
Jan 08, 2014 2.650 2.650 2.550 2.560 7,525 -0.10(-3.76%)
Jan 07, 2014 2.660 2.660 2.580 2.660 1,362 +0.09(+3.50%)
Jan 06, 2014 2.570 2.571 2.560 2.570 5,281 -0.09(-3.38%)
Jan 03, 2014 2.660 2.670 2.660 2.660 900 +0.01(+0.38%)
Jan 02, 2014 2.650 2.650 2.650 2.650 4,433 +0.09(+3.58%)
Dec 31, 2013 2.580 2.558 2.558 2.558 2,000 -0.00(-0.06%)
Dec 30, 2013 2.570 2.570 2.560 2.560 1,741 -0.01(-0.39%)
Dec 27, 2013 2.650 2.660 2.570 2.570 2,141 +0.01(+0.39%)
Dec 26, 2013 2.550 2.560 2.550 2.560 266 -0.09(-3.40%)
Dec 24, 2013 2.550 2.650 2.550 2.650 341 +0.10(+3.92%)
Dec 23, 2013 2.540 2.650 2.540 2.550 14,192 -0.03(-1.16%)
Dec 20, 2013 2.550 2.580 2.530 2.580 10,731 -0.02(-0.77%)
Dec 19, 2013 2.530 2.600 2.530 2.600 717 +0.07(+2.77%)
Dec 18, 2013 2.530 2.541 2.530 2.530 907 -0.06(-2.32%)
Dec 17, 2013 2.590 2.610 2.590 2.590 5,612 +0.06(+2.37%)
Dec 16, 2013 2.520 2.610 2.520 2.530 31,672 +0.01(+0.40%)
Dec 13, 2013 2.540 2.560 2.520 2.520 8,800 -0.02(-0.79%)
Dec 12, 2013 2.540 2.540 2.530 2.540 505 -0.02(-0.66%)
Dec 10, 2013 2.557 2.557 2.557 2.557 0 +0.04(+1.47%)
Dec 06, 2013 2.650 2.520 2.520 2.520 4,000 -0.16(-5.97%)
Dec 05, 2013 2.540 2.680 2.540 2.680 0 +0.14(+5.50%)
Dec 04, 2013 2.560 2.560 2.540 2.540 0 -0.01(-0.39%)
Dec 03, 2013 2.550 2.550 2.550 2.550 0 -0.03(-1.17%)
Dec 02, 2013 2.580 2.580 2.530 2.580 0 -0.05(-1.90%)
Nov 26, 2013 2.700 2.630 2.630 2.630 700 -0.07(-2.59%)
Nov 21, 2013 2.530 2.700 2.700 2.700 3,800 +0.03(+1.13%)
Nov 19, 2013 2.670 2.670 2.670 2.670 600 +0.08(+3.08%)
Nov 14, 2013 2.670 2.590 2.590 2.590 700 -0.01(-0.38%)
Nov 12, 2013 2.550 2.600 2.550 2.600 0 +0.00(+0.00%)
Nov 07, 2013 2.580 2.600 2.600 2.600 1,200 +0.00(+0.00%)
Nov 06, 2013 2.500 2.600 2.500 2.600 0 +0.06(+2.36%)
Nov 05, 2013 2.540 2.550 2.540 2.540 0 -0.09(-3.42%)
Nov 04, 2013 2.600 2.630 2.600 2.630 0 +0.03(+1.15%)
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.