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 (%)
Oct 31, 2016 1.610 1.610 1.560 1.560 1,697 +0.00(+0.00%)
Oct 28, 2016 1.560 1.562 1.500 1.560 18,353 -0.01(-0.64%)
Oct 27, 2016 1.600 1.600 1.568 1.570 9,100 -0.03(-1.88%)
Oct 26, 2016 1.632 1.640 1.600 1.600 1,611 -0.04(-2.43%)
Oct 25, 2016 1.630 1.670 1.600 1.640 10,197 -0.00(-0.01%)
Oct 24, 2016 1.583 1.700 1.583 1.640 32,768 +0.01(+0.62%)
Oct 21, 2016 1.610 1.630 1.580 1.630 12,338 +0.01(+0.62%)
Oct 20, 2016 1.530 1.620 1.530 1.620 21,984 +0.10(+6.73%)
Oct 19, 2016 1.490 1.550 1.484 1.518 35,232 +0.03(+2.27%)
Oct 18, 2016 1.486 1.520 1.484 1.484 7,482 +0.00(+0.27%)
Oct 17, 2016 1.500 1.510 1.480 1.480 34,635 -0.04(-2.59%)
Oct 14, 2016 1.480 1.550 1.480 1.519 47,613 -0.00(-0.05%)
Oct 13, 2016 1.530 1.532 1.475 1.520 22,228 -0.03(-1.87%)
Oct 12, 2016 1.560 1.570 1.530 1.549 29,758 -0.01(-0.62%)
Oct 11, 2016 1.590 1.590 1.530 1.559 31,641 -0.02(-1.35%)
Oct 10, 2016 1.420 1.610 1.420 1.580 219,822 +0.13(+8.97%)
Oct 07, 2016 1.500 1.590 1.400 1.450 64,799 -0.07(-4.61%)
Oct 06, 2016 1.650 1.661 1.480 1.520 76,404 -0.05(-3.19%)
Oct 05, 2016 1.600 1.690 1.560 1.570 63,802 +0.03(+2.14%)
Oct 04, 2016 1.600 1.600 1.520 1.537 48,647 -0.01(-0.83%)
Oct 03, 2016 1.550 1.690 1.530 1.550 103,555 -0.01(-0.64%)
Sep 30, 2016 1.790 1.790 1.550 1.560 263,494 -0.15(-8.77%)
Sep 29, 2016 1.950 1.990 1.660 1.710 480,625 -0.18(-9.52%)
Sep 28, 2016 1.598 3.000 1.565 1.890 4,359,178 +0.34(+21.94%)
Sep 27, 2016 1.570 1.588 1.550 1.550 6,033 -0.01(-0.64%)
Sep 26, 2016 1.580 1.610 1.560 1.560 3,719 -0.03(-1.89%)
Sep 23, 2016 1.640 1.640 1.580 1.590 21,086 -0.01(-0.63%)
Sep 22, 2016 1.601 1.650 1.600 1.600 4,720 +0.03(+1.91%)
Sep 21, 2016 1.560 1.680 1.560 1.570 13,642 +0.01(+0.64%)
Sep 20, 2016 1.570 1.644 1.560 1.560 14,460 -0.03(-1.89%)
Sep 19, 2016 1.590 1.730 1.590 1.590 16,278 +0.00(+0.00%)
Sep 16, 2016 1.480 1.901 1.460 1.590 327,766 +0.10(+6.70%)
Sep 15, 2016 1.450 1.511 1.450 1.490 15,536 +0.02(+1.37%)
Sep 14, 2016 1.470 1.490 1.410 1.470 14,938 +0.01(+0.68%)
Sep 13, 2016 1.459 1.510 1.440 1.460 40,570 -0.03(-2.01%)
Sep 12, 2016 1.500 1.560 1.370 1.490 81,681 +0.06(+4.18%)
Sep 09, 2016 1.450 1.560 1.370 1.430 97,856 +0.00(+0.06%)
Sep 08, 2016 1.420 1.470 1.410 1.429 17,133 +0.01(+0.65%)
Sep 07, 2016 1.420 1.510 1.400 1.420 4,234 -0.09(-5.96%)
Sep 06, 2016 1.500 1.560 1.450 1.510 23,924 -0.02(-1.31%)
Sep 02, 2016 1.540 1.530 1.530 1.530 31,900 +0.00(+0.00%)
Sep 01, 2016 1.490 1.560 1.490 1.530 31,112 +0.07(+4.79%)
Aug 31, 2016 1.487 1.504 1.420 1.460 23,245 -0.06(-3.95%)
Aug 30, 2016 1.520 1.550 1.460 1.520 33,086 -0.02(-1.30%)
Aug 29, 2016 1.550 1.620 1.460 1.540 93,218 +0.09(+6.21%)
Aug 26, 2016 1.550 1.550 1.410 1.450 79,123 -0.11(-7.05%)
Aug 25, 2016 1.600 1.690 1.560 1.560 18,165 -0.09(-5.45%)
Aug 24, 2016 1.710 1.718 1.560 1.650 18,898 -0.04(-2.37%)
Aug 23, 2016 1.650 1.708 1.570 1.690 81,087 -0.02(-1.16%)
Aug 22, 2016 1.682 1.750 1.620 1.710 29,446 +0.03(+1.78%)
Aug 19, 2016 1.730 1.769 1.620 1.680 57,375 -0.07(-4.00%)
Aug 18, 2016 1.790 1.790 1.680 1.750 43,198 +0.01(+0.57%)
Aug 17, 2016 1.630 1.740 1.630 1.740 23,039 +0.11(+6.75%)
Aug 16, 2016 1.710 1.740 1.620 1.630 67,715 -0.09(-5.23%)
Aug 15, 2016 1.790 1.790 1.700 1.720 36,763 -0.02(-1.15%)
Aug 12, 2016 1.670 1.940 1.670 1.740 215,294 +0.06(+3.57%)
Aug 11, 2016 1.690 1.720 1.680 1.680 10,359 -0.04(-2.33%)
Aug 10, 2016 1.700 1.770 1.650 1.720 47,288 -0.02(-1.15%)
Aug 09, 2016 1.700 1.760 1.696 1.740 72,714 +0.02(+1.16%)
Aug 08, 2016 1.793 1.793 1.660 1.720 62,427 -0.03(-1.71%)
Aug 05, 2016 1.750 1.790 1.620 1.750 90,822 +0.01(+0.57%)
Aug 04, 2016 1.850 1.950 1.730 1.740 112,076 -0.07(-3.87%)
Aug 03, 2016 1.800 1.920 1.770 1.810 146,080 +0.04(+2.26%)
Aug 02, 2016 1.710 1.850 1.710 1.770 37,131 +0.03(+1.72%)
Aug 01, 2016 1.821 1.821 1.660 1.740 29,090 -0.01(-0.57%)
Jul 29, 2016 1.760 1.790 1.700 1.750 61,687 -0.05(-2.78%)
Jul 28, 2016 1.840 1.950 1.750 1.800 233,791 -0.01(-0.55%)
Jul 27, 2016 1.790 1.920 1.650 1.810 196,233 -0.05(-2.69%)
Jul 26, 2016 1.900 1.980 1.700 1.860 79,336 +0.04(+2.20%)
Jul 25, 2016 2.120 2.250 1.780 1.820 321,515 -0.20(-9.90%)
Jul 22, 2016 1.960 4.490 1.810 2.020 3,192,018 +0.17(+9.19%)
Jul 21, 2016 1.800 1.850 1.800 1.850 5,600 +0.05(+2.78%)
Jul 19, 2016 1.800 1.800 1.800 1.800 4 +0.01(+0.56%)
Jul 14, 2016 1.780 1.790 1.790 1.790 1 -0.08(-4.28%)
Jul 12, 2016 1.770 1.870 1.870 1.870 58 +0.09(+5.25%)
Jul 11, 2016 1.780 1.780 1.750 1.777 8,416 -0.07(-3.91%)
Jul 08, 2016 1.849 1.849 1.849 1.849 1,500 -0.02(-1.12%)
Jul 07, 2016 1.870 1.889 1.860 1.870 9,400 -0.03(-1.58%)
Jul 01, 2016 1.900 1.900 1.900 1.900 7,000 +0.06(+3.26%)
Jun 30, 2016 1.850 1.911 1.840 1.840 7,570 -0.01(-0.81%)
Jun 28, 2016 1.970 1.855 1.855 1.855 35 -0.12(-6.31%)
Jun 27, 2016 1.980 1.980 1.980 1.980 100 +0.01(+0.51%)
Jun 24, 2016 1.980 1.980 1.970 1.970 500 -0.01(-0.51%)
Jun 22, 2016 1.980 1.980 1.980 1.980 28 -0.11(-5.26%)
Jun 17, 2016 2.090 2.090 2.090 2.090 300 +0.10(+5.03%)
Jun 16, 2016 1.990 1.990 1.990 1.990 555 -0.01(-0.50%)
Jun 14, 2016 2.040 2.000 2.000 2.000 69 -0.03(-1.48%)
Jun 13, 2016 2.100 2.100 2.030 2.030 3,381 -0.08(-3.79%)
Jun 10, 2016 2.110 2.110 2.110 2.110 800 -0.01(-0.47%)
Jun 09, 2016 2.110 2.190 2.110 2.120 2,219 -0.08(-3.64%)
Jun 07, 2016 2.140 2.200 2.200 2.200 2,100 +0.06(+2.80%)
Jun 03, 2016 2.140 2.140 2.140 2.140 500 -0.14(-6.14%)
May 27, 2016 2.280 2.280 2.280 2.280 400 +0.10(+4.45%)
May 26, 2016 2.290 2.290 2.183 2.183 3,506 +0.06(+2.96%)
May 25, 2016 2.120 2.130 2.120 2.120 3,400 +0.01(+0.47%)
May 23, 2016 2.130 2.110 2.110 2.110 108 -0.04(-1.86%)
May 17, 2016 2.150 2.150 2.150 2.150 65 +0.00(+0.00%)
May 16, 2016 2.150 2.150 2.150 2.150 586 +0.00(+0.00%)
May 04, 2016 2.150 2.150 2.150 2.150 100 -0.09(-4.21%)
May 03, 2016 2.300 2.300 2.245 2.245 1,815 -0.06(-2.41%)
May 02, 2016 2.300 2.300 2.300 2.300 1,137 -0.01(-0.48%)
Apr 28, 2016 2.300 2.311 2.311 2.311 19 +0.01(+0.48%)
Apr 25, 2016 2.300 2.300 2.300 2.300 1,600 -0.03(-1.16%)
Apr 22, 2016 2.327 2.327 2.327 2.327 1,388 +0.01(+0.30%)
Apr 21, 2016 2.330 2.330 2.300 2.320 2,472 +0.17(+7.82%)
Apr 20, 2016 2.320 2.320 2.035 2.152 1,168 -0.18(-7.65%)
Apr 15, 2016 2.090 2.330 2.330 2.330 2,500 +0.10(+4.63%)
Apr 14, 2016 2.050 2.250 1.920 2.227 3,549 +0.03(+1.23%)
Apr 13, 2016 2.350 2.500 2.111 2.200 32,976 -0.09(-3.93%)
Apr 11, 2016 2.290 2.290 2.290 2.290 1,300 -0.18(-7.29%)
Apr 04, 2016 2.470 2.470 2.470 2.470 200 +0.07(+2.92%)
Mar 31, 2016 2.400 2.400 2.400 2.400 1,100 -0.05(-2.04%)
Mar 30, 2016 2.450 2.450 2.450 2.450 1,000 +0.16(+6.99%)
Mar 29, 2016 2.290 2.290 2.290 2.290 131 +0.00(+0.00%)
Mar 28, 2016 2.290 2.290 2.290 2.290 162 -0.05(-2.14%)
Mar 24, 2016 2.300 2.340 2.340 2.340 3,800 +0.06(+2.64%)
Mar 21, 2016 2.280 2.280 2.280 2.280 1,200 -0.03(-1.30%)
Mar 15, 2016 2.310 2.310 2.310 2.310 2 -0.05(-1.95%)
Mar 11, 2016 2.360 2.356 2.356 2.356 2 +0.09(+3.79%)
Mar 08, 2016 2.270 2.270 2.270 2.270 1,000 -0.22(-8.84%)
Mar 07, 2016 2.490 2.490 2.490 2.490 184 +0.23(+10.18%)
Feb 29, 2016 2.260 2.260 2.260 2.260 59 +0.00(+0.00%)
Feb 26, 2016 2.260 2.260 2.260 2.260 411 -0.05(-2.16%)
Feb 23, 2016 2.310 2.310 2.310 2.310 100 +0.08(+3.59%)
Feb 19, 2016 2.230 2.230 2.230 2.230 58 +0.03(+1.36%)
Feb 18, 2016 2.200 2.200 2.200 2.200 100 +0.02(+0.92%)
Feb 17, 2016 2.180 2.180 2.180 2.180 407 -0.02(-0.70%)
Feb 16, 2016 2.180 2.195 2.180 2.195 1,513 +0.02(+0.70%)
Feb 12, 2016 2.180 2.180 2.180 2.180 200 -0.07(-3.11%)
Feb 05, 2016 2.250 2.250 2.250 2.250 100 -0.07(-3.02%)
Jan 29, 2016 2.310 2.320 2.320 2.320 900 +0.20(+9.43%)
Jan 25, 2016 2.120 2.120 2.120 2.120 200 +0.04(+1.92%)
Jan 22, 2016 2.080 2.080 2.080 2.080 260 +0.00(+0.00%)
Jan 21, 2016 2.330 2.330 2.080 2.080 4,823 -0.10(-4.50%)
Jan 20, 2016 2.090 2.178 2.080 2.178 300 -0.07(-3.20%)
Jan 19, 2016 2.220 2.250 2.220 2.250 315 +0.03(+1.35%)
Jan 15, 2016 2.220 2.220 2.220 2.220 1,100 -0.01(-0.45%)
Jan 14, 2016 2.230 2.230 2.230 2.230 100 -0.01(-0.45%)
Jan 13, 2016 2.240 2.240 2.240 2.240 322 -0.11(-4.68%)
Jan 12, 2016 2.380 2.380 2.280 2.350 1,895 -0.05(-2.08%)
Jan 11, 2016 2.500 2.630 2.400 2.400 10,202 -0.11(-4.38%)
Jan 08, 2016 2.530 2.680 2.510 2.510 18,000 -0.19(-7.04%)
Jan 07, 2016 2.510 2.700 2.510 2.700 9,000 +0.13(+5.06%)
Jan 06, 2016 2.548 2.700 2.540 2.570 3,102 -0.05(-1.91%)
Jan 05, 2016 2.620 2.620 2.550 2.620 814 +0.09(+3.50%)
Jan 04, 2016 2.531 2.550 2.531 2.531 1,987 -0.14(-5.19%)
Dec 31, 2015 2.590 2.670 2.670 2.670 7,100 +0.13(+5.12%)
Dec 30, 2015 2.530 2.660 2.530 2.540 2,510 +0.01(+0.55%)
Dec 29, 2015 2.520 2.530 2.520 2.526 9,104 -0.00(-0.16%)
Dec 28, 2015 2.550 2.590 2.530 2.530 6,270 -0.05(-1.94%)
Dec 23, 2015 2.580 2.580 2.580 2.580 2,600 +0.05(+1.98%)
Dec 18, 2015 2.530 2.530 2.530 2.530 200 -0.06(-2.32%)
Dec 17, 2015 2.590 2.590 2.590 2.590 316 +0.05(+2.06%)
Dec 16, 2015 2.524 2.538 2.520 2.538 1,559 -0.05(-2.02%)
Dec 14, 2015 2.590 2.590 2.590 2.590 36 +0.00(+0.00%)
Dec 11, 2015 2.590 2.590 2.590 2.590 317 +0.06(+2.37%)
Dec 10, 2015 2.600 2.600 2.521 2.530 1,620 +0.01(+0.25%)
Dec 09, 2015 2.524 2.524 2.524 2.524 239 -0.12(-4.40%)
Dec 07, 2015 2.640 2.640 2.640 2.640 66 +0.11(+4.35%)
Dec 03, 2015 2.530 2.530 2.530 2.530 500 -0.00(-0.03%)
Dec 01, 2015 2.650 2.531 2.531 2.531 700 -0.18(-6.62%)
Nov 30, 2015 2.600 2.720 2.600 2.710 7,516 -0.01(-0.36%)
Nov 25, 2015 2.720 2.720 2.720 2.720 1,500 +0.02(+0.74%)
Nov 24, 2015 2.630 2.700 2.600 2.700 15,314 -0.06(-2.14%)
Nov 20, 2015 2.750 2.759 2.750 2.759 3,000 +0.01(+0.33%)
Nov 19, 2015 2.750 2.750 2.750 2.750 3,001 +0.06(+2.23%)
Nov 17, 2015 2.740 2.690 2.690 2.690 36 +0.07(+2.67%)
Nov 13, 2015 2.600 2.620 2.620 2.620 4,100 +0.02(+0.77%)
Nov 10, 2015 2.610 2.600 2.600 2.600 4,100 -0.02(-0.73%)
Nov 09, 2015 2.619 2.619 2.619 2.619 140 -0.03(-1.16%)
Nov 06, 2015 2.720 2.720 2.650 2.650 3,935 -0.12(-4.33%)
Nov 03, 2015 2.780 2.770 2.770 2.770 3,800 +0.16(+6.13%)
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.