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, 2020 3.060 3.200 2.900 3.060 64,600 -0.04(-1.29%)
Feb 27, 2020 3.150 3.170 3.100 3.100 30,948 -0.05(-1.59%)
Feb 26, 2020 3.200 3.225 3.150 3.150 9,715 -0.05(-1.56%)
Feb 25, 2020 3.299 3.299 3.180 3.200 11,104 -0.02(-0.62%)
Feb 24, 2020 3.160 3.225 3.160 3.220 5,704 -0.04(-1.23%)
Feb 21, 2020 3.190 3.260 3.180 3.260 7,800 -0.01(-0.31%)
Feb 20, 2020 3.200 3.325 3.170 3.270 6,272 +0.11(+3.48%)
Feb 19, 2020 3.390 3.399 3.160 3.160 89,715 +0.09(+2.93%)
Feb 18, 2020 3.050 3.103 3.050 3.070 23,144 +0.00(+0.16%)
Feb 14, 2020 3.120 3.120 3.040 3.065 26,000 -0.06(-1.76%)
Feb 13, 2020 3.080 3.150 3.050 3.120 22,022 +0.08(+2.63%)
Feb 12, 2020 3.090 3.090 3.000 3.040 35,646 +0.04(+1.33%)
Feb 11, 2020 3.130 3.130 2.990 3.000 25,210 +0.01(+0.33%)
Feb 10, 2020 2.960 3.097 2.960 2.990 32,441 +0.00(+0.00%)
Feb 07, 2020 3.140 3.140 2.990 2.990 38,000 -0.11(-3.55%)
Feb 06, 2020 3.130 3.200 3.070 3.100 53,588 -0.06(-1.90%)
Feb 05, 2020 3.150 3.210 3.150 3.160 53,882 -0.06(-1.86%)
Feb 04, 2020 3.200 3.390 2.921 3.220 150,990 -0.30(-8.52%)
Feb 03, 2020 3.520 3.570 3.500 3.520 2,078 +0.11(+3.23%)
Jan 31, 2020 3.520 3.560 3.410 3.410 6,500 -0.13(-3.67%)
Jan 30, 2020 3.630 3.630 3.530 3.540 9,535 -0.06(-1.67%)
Jan 29, 2020 3.630 3.630 3.520 3.600 5,117 +0.00(+0.00%)
Jan 28, 2020 3.530 3.629 3.530 3.600 3,830 +0.08(+2.27%)
Jan 27, 2020 3.560 3.610 3.520 3.520 13,841 -0.12(-3.30%)
Jan 24, 2020 3.640 3.650 3.580 3.640 8,600 +0.04(+1.11%)
Jan 23, 2020 3.600 3.600 3.590 3.600 2,306 -0.03(-0.82%)
Jan 22, 2020 3.580 3.640 3.580 3.630 3,679 -0.01(-0.28%)
Jan 21, 2020 3.500 3.650 3.500 3.640 31,666 +0.16(+4.60%)
Jan 17, 2020 3.550 3.550 3.400 3.480 26,900 -0.01(-0.29%)
Jan 16, 2020 3.440 3.520 3.380 3.490 9,827 +0.00(+0.00%)
Jan 15, 2020 3.570 3.580 3.330 3.490 106,343 -0.15(-4.12%)
Jan 14, 2020 3.730 3.730 3.590 3.640 25,559 -0.06(-1.62%)
Jan 13, 2020 3.730 3.730 3.620 3.700 13,284 +0.06(+1.65%)
Jan 10, 2020 3.685 3.695 3.560 3.640 22,500 -0.06(-1.62%)
Jan 09, 2020 3.773 3.778 3.655 3.700 26,486 -0.07(-1.86%)
Jan 08, 2020 3.814 3.814 3.750 3.770 6,557 +0.01(+0.27%)
Jan 07, 2020 3.800 3.820 3.760 3.760 14,019 -0.06(-1.57%)
Jan 06, 2020 3.850 3.880 3.770 3.820 20,909 -0.03(-0.78%)
Jan 03, 2020 3.900 3.900 3.840 3.850 22,200 +0.00(+0.00%)
Jan 02, 2020 3.840 3.900 3.811 3.850 18,569 -0.01(-0.26%)
Dec 31, 2019 3.870 3.900 3.860 3.860 8,400 +0.00(+0.00%)
Dec 30, 2019 3.840 3.940 3.780 3.860 17,636 -0.02(-0.52%)
Dec 27, 2019 3.940 3.940 3.820 3.880 28,800 +0.00(+0.00%)
Dec 26, 2019 3.780 3.908 3.780 3.880 41,861 +0.12(+3.19%)
Dec 24, 2019 3.710 3.760 3.710 3.760 3,600 +0.13(+3.58%)
Dec 23, 2019 3.610 3.725 3.610 3.630 11,856 +0.03(+0.83%)
Dec 20, 2019 3.680 3.750 3.560 3.600 47,900 -0.17(-4.51%)
Dec 19, 2019 3.730 3.870 3.700 3.770 52,461 -0.01(-0.26%)
Dec 18, 2019 3.760 4.000 3.620 3.780 138,108 +0.13(+3.56%)
Dec 17, 2019 3.690 3.880 3.650 3.650 49,808 -0.07(-1.88%)
Dec 16, 2019 3.690 3.750 3.610 3.720 21,388 +0.09(+2.48%)
Dec 13, 2019 3.800 3.830 3.611 3.630 38,500 -0.09(-2.42%)
Dec 12, 2019 3.540 3.790 3.535 3.720 29,170 +0.21(+5.98%)
Dec 11, 2019 3.460 3.525 3.460 3.510 8,959 +0.01(+0.29%)
Dec 10, 2019 3.640 3.640 3.450 3.500 26,555 -0.15(-4.11%)
Dec 09, 2019 3.550 3.690 3.519 3.650 35,682 +0.10(+2.82%)
Dec 06, 2019 3.550 3.688 3.550 3.550 35,900 -0.03(-0.84%)
Dec 05, 2019 3.700 3.700 3.510 3.580 55,011 -0.12(-3.24%)
Dec 04, 2019 3.950 4.150 3.530 3.700 614,548 +0.18(+5.11%)
Dec 03, 2019 3.580 3.600 3.500 3.520 52,361 -0.09(-2.54%)
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.