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 (%)
Mar 30, 2007 7.560 8.200 7.450 7.620 58,345 +0.12(+1.60%)
Mar 29, 2007 7.640 7.840 7.500 7.500 11,063 +0.02(+0.27%)
Mar 28, 2007 7.420 7.750 7.420 7.480 12,105 -0.02(-0.27%)
Mar 27, 2007 7.620 7.800 7.420 7.500 9,250 -0.12(-1.57%)
Mar 26, 2007 7.680 7.690 7.410 7.620 11,958 -0.07(-0.91%)
Mar 23, 2007 7.480 7.790 7.480 7.690 21,398 +0.15(+1.99%)
Mar 22, 2007 7.492 7.600 7.450 7.540 6,000 -0.06(-0.79%)
Mar 21, 2007 7.550 7.650 7.450 7.600 6,000 +0.00(+0.00%)
Mar 20, 2007 7.490 7.640 7.440 7.600 4,912 +0.07(+0.93%)
Mar 19, 2007 7.620 7.840 7.200 7.530 15,071 -0.06(-0.79%)
Mar 16, 2007 7.560 7.820 7.560 7.590 6,204 +0.04(+0.53%)
Mar 15, 2007 7.530 7.590 7.530 7.550 900 -0.04(-0.53%)
Mar 14, 2007 7.600 7.600 7.480 7.590 2,500 +0.02(+0.26%)
Mar 13, 2007 7.520 7.590 7.520 7.570 1,200 +0.05(+0.66%)
Mar 12, 2007 7.598 7.700 7.440 7.520 8,500 -0.06(-0.79%)
Mar 09, 2007 7.698 7.698 7.500 7.580 6,798 -0.07(-0.92%)
Mar 08, 2007 7.690 7.740 7.430 7.650 3,700 -0.01(-0.13%)
Mar 07, 2007 7.450 7.660 7.360 7.660 4,904 -0.09(-1.21%)
Mar 06, 2007 7.754 7.754 7.754 7.754 0 +0.00(+0.00%)
Mar 05, 2007 7.670 7.840 7.650 7.754 2,900 -0.10(-1.22%)
Mar 02, 2007 7.690 7.850 7.660 7.850 4,200 +0.20(+2.61%)
Mar 01, 2007 7.600 7.850 7.570 7.650 14,565 -0.01(-0.13%)
Feb 28, 2007 7.490 7.660 7.360 7.660 5,311 +0.02(+0.26%)
Feb 27, 2007 7.950 7.950 7.600 7.640 14,333 -0.18(-2.30%)
Feb 26, 2007 7.600 7.980 7.600 7.820 9,625 +0.22(+2.89%)
Feb 23, 2007 7.600 7.764 7.600 7.600 5,600 +0.00(+0.00%)
Feb 22, 2007 7.600 7.680 7.600 7.600 2,493 +0.00(+0.00%)
Feb 21, 2007 7.500 7.700 7.420 7.600 40,153 +0.13(+1.74%)
Feb 20, 2007 7.480 7.520 7.470 7.470 3,328 -0.04(-0.53%)
Feb 16, 2007 7.270 7.540 7.270 7.510 6,813 +0.18(+2.46%)
Feb 15, 2007 7.520 7.610 7.270 7.330 4,170 -0.30(-3.93%)
Feb 14, 2007 7.390 7.630 7.390 7.630 300 +0.00(+0.00%)
Feb 13, 2007 7.570 7.630 7.560 7.630 500 +0.14(+1.87%)
Feb 12, 2007 7.430 7.630 7.420 7.490 9,313 -0.07(-0.93%)
Feb 09, 2007 7.550 7.680 7.430 7.560 11,601 -0.04(-0.53%)
Feb 08, 2007 7.391 7.680 7.380 7.600 9,602 +0.18(+2.43%)
Feb 07, 2007 7.480 7.500 7.350 7.420 11,626 -0.10(-1.33%)
Feb 06, 2007 7.570 7.830 7.520 7.520 14,534 -0.10(-1.31%)
Feb 05, 2007 7.616 7.620 7.510 7.620 5,381 +0.01(+0.13%)
Feb 02, 2007 7.550 7.650 7.430 7.610 9,721 +0.11(+1.47%)
Feb 01, 2007 7.483 7.500 7.450 7.500 5,810 +0.04(+0.54%)
Jan 31, 2007 7.405 7.650 7.400 7.460 11,551 +0.06(+0.81%)
Jan 30, 2007 7.444 7.450 7.350 7.400 3,422 +0.00(+0.00%)
Jan 29, 2007 7.330 7.400 7.290 7.400 10,020 +0.19(+2.64%)
Jan 26, 2007 7.200 7.230 7.080 7.210 4,600 +0.06(+0.84%)
Jan 25, 2007 7.170 7.170 7.090 7.150 2,900 +0.07(+0.99%)
Jan 24, 2007 7.217 7.280 7.050 7.080 2,965 -0.15(-2.07%)
Jan 23, 2007 7.230 7.260 7.230 7.230 1,200 -0.05(-0.69%)
Jan 22, 2007 7.330 7.330 7.210 7.280 1,400 +0.03(+0.41%)
Jan 19, 2007 7.306 7.340 7.250 7.250 4,166 +0.02(+0.28%)
Jan 18, 2007 7.312 7.340 7.190 7.230 4,783 -0.08(-1.09%)
Jan 17, 2007 7.230 7.350 7.230 7.310 3,220 +0.08(+1.11%)
Jan 16, 2007 7.160 7.230 7.160 7.230 1,870 +0.08(+1.12%)
Jan 12, 2007 7.170 7.250 7.150 7.150 11,346 +0.00(+0.00%)
Jan 11, 2007 7.190 7.190 7.100 7.150 527 -0.01(-0.14%)
Jan 10, 2007 7.150 7.230 7.110 7.160 4,500 +0.01(+0.14%)
Jan 09, 2007 7.250 7.250 7.150 7.150 7,824 -0.10(-1.38%)
Jan 08, 2007 7.220 7.250 7.100 7.250 32,695 +0.00(+0.00%)
Jan 05, 2007 7.140 7.340 7.040 7.250 22,902 +0.05(+0.69%)
Jan 04, 2007 7.360 7.360 7.200 7.200 3,826 -0.16(-2.17%)
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.