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 (%)
Aug 29, 2014 3.100 2.880 2.880 2.880 47,700 -0.06(-2.04%)
Aug 28, 2014 3.050 3.190 2.900 2.940 79,794 -0.10(-3.29%)
Aug 27, 2014 2.710 3.050 2.680 3.040 44,069 +0.25(+8.96%)
Aug 26, 2014 2.760 2.790 2.760 2.790 3,500 +0.07(+2.65%)
Aug 25, 2014 2.720 2.720 2.710 2.718 1,521 -0.03(-1.16%)
Aug 22, 2014 2.770 2.790 2.750 2.750 608 +0.01(+0.36%)
Aug 21, 2014 2.740 2.740 2.740 2.740 267 -0.02(-0.72%)
Aug 20, 2014 2.780 2.800 2.760 2.760 7,058 -0.02(-0.79%)
Aug 19, 2014 2.850 2.850 2.782 2.782 593 +0.00(+0.07%)
Aug 18, 2014 2.780 2.850 2.780 2.780 7,400 +0.00(+0.00%)
Aug 15, 2014 2.780 2.780 2.780 2.780 595 -0.09(-3.00%)
Aug 14, 2014 2.800 2.880 2.800 2.866 1,400 -0.02(-0.83%)
Aug 13, 2014 2.890 2.910 2.812 2.890 2,404 -0.06(-2.03%)
Aug 12, 2014 3.085 3.210 2.950 2.950 2,309 -0.11(-3.59%)
Aug 11, 2014 2.820 3.220 2.800 3.060 174,107 +0.35(+12.92%)
Aug 08, 2014 2.720 2.730 2.650 2.710 63,073 -0.03(-1.09%)
Aug 07, 2014 2.760 2.830 2.680 2.740 33,472 +0.00(+0.00%)
Aug 06, 2014 2.771 2.780 2.710 2.740 5,014 -0.04(-1.44%)
Aug 05, 2014 2.730 2.850 2.700 2.780 44,895 +0.01(+0.36%)
Aug 04, 2014 2.780 2.820 2.730 2.770 9,395 +0.02(+0.73%)
Aug 01, 2014 2.700 2.808 2.680 2.750 32,809 +0.05(+1.85%)
Jul 31, 2014 2.680 2.700 2.650 2.700 10,300 -0.14(-4.93%)
Jul 30, 2014 2.720 2.840 2.650 2.840 12,389 +0.08(+2.90%)
Jul 29, 2014 2.650 2.770 2.650 2.760 17,200 +0.08(+2.99%)
Jul 28, 2014 2.650 2.800 2.650 2.680 77,510 -0.02(-0.74%)
Jul 25, 2014 2.680 2.710 2.680 2.700 9,300 -0.01(-0.37%)
Jul 24, 2014 2.620 2.750 2.620 2.710 21,362 +0.06(+2.26%)
Jul 23, 2014 2.690 2.800 2.620 2.650 110,678 -0.13(-4.68%)
Jul 22, 2014 2.720 2.780 2.700 2.780 33,442 -0.02(-0.71%)
Jul 21, 2014 2.720 2.800 2.700 2.800 25,759 +0.08(+2.94%)
Jul 18, 2014 2.720 2.720 2.720 2.720 502 -0.15(-5.23%)
Jul 16, 2014 2.790 2.870 2.870 2.870 1,100 +0.07(+2.50%)
Jul 15, 2014 2.850 2.940 2.750 2.800 27,251 -0.10(-3.45%)
Jul 14, 2014 2.750 2.940 2.750 2.900 8,833 +0.05(+1.75%)
Jul 11, 2014 2.790 2.885 2.790 2.850 3,827 +0.05(+1.79%)
Jul 10, 2014 2.870 2.870 2.710 2.800 21,647 -0.08(-2.78%)
Jul 09, 2014 2.810 2.880 2.810 2.880 5,935 +0.07(+2.49%)
Jul 08, 2014 2.870 2.900 2.810 2.810 1,451 -0.01(-0.35%)
Jul 07, 2014 2.870 2.900 2.820 2.820 1,600 -0.01(-0.38%)
Jul 02, 2014 2.810 2.831 2.831 2.831 200 +0.03(+1.10%)
Jun 30, 2014 2.800 2.800 2.800 2.800 14,000 -0.15(-5.08%)
Jun 27, 2014 2.950 2.950 2.900 2.950 4,000 +0.20(+7.27%)
Jun 26, 2014 2.800 2.800 2.750 2.750 2,413 +0.01(+0.36%)
Jun 25, 2014 2.750 2.762 2.740 2.740 4,535 -0.01(-0.37%)
Jun 24, 2014 2.750 2.750 2.750 2.750 505 +0.00(+0.01%)
Jun 23, 2014 2.950 2.950 2.750 2.750 2,711 -0.00(-0.01%)
Jun 19, 2014 2.800 2.750 2.750 2.750 39 -0.02(-0.72%)
Jun 18, 2014 2.770 2.770 2.770 2.770 644 -0.03(-1.07%)
Jun 17, 2014 2.850 2.850 2.800 2.800 5,753 +0.03(+1.08%)
Jun 16, 2014 2.770 2.770 2.770 2.770 1,177 +0.02(+0.73%)
Jun 13, 2014 2.720 2.750 2.720 2.750 1,951 +0.03(+1.10%)
Jun 11, 2014 2.730 2.720 2.720 2.720 800 -0.01(-0.37%)
Jun 10, 2014 2.710 2.730 2.710 2.730 832 +0.03(+1.11%)
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.