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 27, 2009 3.070 3.070 3.070 3.070 100 -0.03(-0.97%)
Feb 25, 2009 2.760 3.100 3.100 3.100 2,900 +0.10(+3.33%)
Feb 24, 2009 2.750 3.000 2.750 3.000 8,665 -0.09(-2.91%)
Feb 20, 2009 3.090 3.090 3.090 3.090 600 -0.01(-0.33%)
Feb 18, 2009 2.950 3.100 3.100 3.100 3,200 -0.15(-4.62%)
Feb 17, 2009 3.440 3.440 2.950 3.250 6,404 -0.40(-10.96%)
Feb 13, 2009 3.600 3.650 3.600 3.650 900 +0.09(+2.67%)
Feb 12, 2009 3.555 3.555 3.555 3.555 100 -0.09(-2.60%)
Feb 10, 2009 3.400 3.650 3.650 3.650 1,800 +0.40(+12.31%)
Feb 09, 2009 3.250 3.250 3.250 3.250 166 -0.25(-7.14%)
Feb 05, 2009 3.500 3.500 3.500 3.500 6,600 -0.15(-4.11%)
Feb 02, 2009 4.150 3.650 3.650 3.650 200 -0.60(-14.12%)
Jan 27, 2009 4.190 4.250 4.250 4.250 6,400 +0.30(+7.59%)
Jan 26, 2009 3.960 3.960 3.950 3.950 1,033 -0.20(-4.82%)
Jan 23, 2009 3.900 4.190 3.900 4.150 2,100 +0.25(+6.41%)
Jan 22, 2009 3.500 3.900 3.500 3.900 2,070 +0.60(+18.18%)
Jan 21, 2009 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Jan 20, 2009 3.300 3.300 3.300 3.300 5,500 +0.25(+8.20%)
Jan 16, 2009 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Jan 15, 2009 3.080 3.500 3.050 3.050 300 -0.03(-0.97%)
Jan 14, 2009 3.600 3.600 3.010 3.080 7,400 -0.52(-14.44%)
Jan 12, 2009 3.700 3.600 3.600 3.600 200 -0.39(-9.77%)
Jan 09, 2009 3.990 3.990 3.990 3.990 200 +0.00(+0.00%)
Jan 08, 2009 3.990 3.990 3.990 3.990 600 +0.15(+3.91%)
Jan 07, 2009 4.000 4.000 3.840 3.840 200 -0.26(-6.34%)
Jan 05, 2009 4.100 4.100 4.100 4.100 0 +0.55(+15.49%)
Jan 02, 2009 3.900 3.900 3.550 3.550 200 -0.35(-8.97%)
Dec 31, 2008 3.500 3.950 3.500 3.900 14,245 +0.31(+8.64%)
Dec 30, 2008 3.910 3.970 3.260 3.590 35,570 -0.52(-12.65%)
Dec 29, 2008 4.130 4.130 4.100 4.110 2,601 -0.35(-7.85%)
Dec 23, 2008 4.460 4.460 4.460 4.460 0 +0.21(+4.94%)
Dec 19, 2008 4.250 4.250 4.250 4.250 0 +0.15(+3.66%)
Dec 17, 2008 4.100 4.100 4.100 4.100 200 +0.00(+0.00%)
Dec 16, 2008 4.170 4.170 4.100 4.100 1,358 -0.28(-6.39%)
Dec 15, 2008 4.660 4.660 4.380 4.380 200 -0.30(-6.41%)
Dec 12, 2008 4.000 4.680 4.000 4.680 3,353 +0.68(+17.00%)
Dec 11, 2008 4.000 4.000 4.000 4.000 1,300 +0.00(+0.00%)
Dec 08, 2008 4.050 4.000 4.000 4.000 1,000 -0.05(-1.23%)
Dec 05, 2008 4.000 4.770 4.000 4.050 466 +0.01(+0.25%)
Dec 04, 2008 4.850 4.850 4.040 4.040 10,075 -0.61(-13.12%)
Dec 03, 2008 4.650 4.990 4.650 4.650 2,700 +0.05(+1.09%)
Dec 02, 2008 4.640 4.640 4.600 4.600 1,666 +0.00(+0.00%)
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.