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 31, 2020 4.610 4.690 4.610 4.650 15,377 +0.04(+0.87%)
Aug 28, 2020 4.700 4.700 4.510 4.610 21,600 -0.12(-2.54%)
Aug 27, 2020 4.760 4.775 4.600 4.730 57,470 +0.01(+0.21%)
Aug 26, 2020 4.700 4.720 4.670 4.720 14,994 -0.03(-0.63%)
Aug 25, 2020 4.730 4.860 4.720 4.750 8,432 +0.02(+0.42%)
Aug 24, 2020 4.950 4.950 4.730 4.730 15,271 -0.11(-2.27%)
Aug 21, 2020 4.710 4.860 4.710 4.840 16,100 +0.18(+3.86%)
Aug 20, 2020 4.490 4.950 4.470 4.660 82,089 +0.18(+4.06%)
Aug 19, 2020 4.500 4.500 4.460 4.478 5,938 -0.02(-0.48%)
Aug 18, 2020 4.490 4.500 4.480 4.500 12,430 +0.03(+0.67%)
Aug 17, 2020 4.460 4.500 4.420 4.470 9,677 -0.01(-0.22%)
Aug 14, 2020 4.500 4.500 4.440 4.480 20,500 -0.02(-0.44%)
Aug 13, 2020 4.480 4.570 4.480 4.500 18,956 -0.03(-0.66%)
Aug 12, 2020 4.500 4.590 4.410 4.530 27,167 +0.00(+0.00%)
Aug 11, 2020 4.490 4.550 4.430 4.530 18,557 +0.07(+1.57%)
Aug 10, 2020 4.500 4.500 4.440 4.460 10,261 -0.04(-0.89%)
Aug 07, 2020 4.440 4.540 4.440 4.500 7,700 +0.04(+0.78%)
Aug 06, 2020 4.500 4.500 4.460 4.465 5,083 +0.00(+0.11%)
Aug 05, 2020 4.580 4.580 4.450 4.460 12,876 -0.07(-1.54%)
Aug 04, 2020 4.590 4.590 4.520 4.530 11,590 -0.06(-1.31%)
Aug 03, 2020 4.450 4.590 4.450 4.590 23,953 +0.16(+3.61%)
Jul 31, 2020 4.380 4.445 4.380 4.430 5,200 -0.02(-0.45%)
Jul 30, 2020 4.310 4.460 4.310 4.450 17,427 +0.05(+1.14%)
Jul 29, 2020 4.280 4.460 4.200 4.400 57,070 +0.02(+0.51%)
Jul 28, 2020 4.140 4.410 4.119 4.378 38,212 +0.19(+4.48%)
Jul 27, 2020 4.410 4.422 4.050 4.190 80,208 -0.25(-5.63%)
Jul 24, 2020 4.420 4.470 4.400 4.440 19,500 -0.03(-0.67%)
Jul 23, 2020 4.520 4.521 4.450 4.470 19,744 -0.04(-1.00%)
Jul 22, 2020 4.630 4.700 4.428 4.515 86,404 -0.03(-0.71%)
Jul 21, 2020 4.390 4.920 4.290 4.548 88,028 +0.23(+5.27%)
Jul 20, 2020 4.210 4.590 4.180 4.320 146,580 +0.16(+3.85%)
Jul 17, 2020 3.980 4.210 3.886 4.160 67,900 +0.22(+5.58%)
Jul 16, 2020 3.820 3.960 3.730 3.940 61,908 +0.13(+3.41%)
Jul 15, 2020 3.750 3.960 3.730 3.810 96,961 +0.06(+1.60%)
Jul 14, 2020 3.650 3.840 3.650 3.750 32,927 +0.05(+1.35%)
Jul 13, 2020 3.850 3.850 3.625 3.700 30,766 -0.03(-0.80%)
Jul 10, 2020 3.430 3.826 3.400 3.730 117,500 +0.27(+7.80%)
Jul 09, 2020 3.430 3.560 3.400 3.460 12,240 +0.03(+0.87%)
Jul 08, 2020 3.453 3.453 3.410 3.430 14,681 +0.01(+0.29%)
Jul 07, 2020 3.400 3.520 3.400 3.420 17,956 +0.00(+0.00%)
Jul 06, 2020 3.500 3.530 3.400 3.420 21,891 +0.01(+0.29%)
Jul 02, 2020 3.560 3.570 3.410 3.410 25,500 -0.09(-2.57%)
Jul 01, 2020 3.560 3.570 3.450 3.500 26,038 +0.00(+0.03%)
Jun 30, 2020 3.362 3.565 3.360 3.499 84,489 +0.13(+3.82%)
Jun 29, 2020 3.450 3.450 3.340 3.370 50,829 -0.03(-0.88%)
Jun 26, 2020 3.330 3.580 3.330 3.400 108,700 +0.04(+1.19%)
Jun 25, 2020 3.390 3.400 3.350 3.360 34,882 -0.03(-0.88%)
Jun 24, 2020 3.430 3.500 3.390 3.390 23,052 -0.03(-1.02%)
Jun 23, 2020 3.455 3.469 3.425 3.425 8,033 +0.05(+1.63%)
Jun 22, 2020 3.460 3.480 3.360 3.370 27,893 -0.11(-3.16%)
Jun 19, 2020 3.540 3.555 3.450 3.480 37,900 -0.08(-2.25%)
Jun 18, 2020 3.520 3.580 3.520 3.560 35,717 +0.07(+2.01%)
Jun 17, 2020 3.500 3.540 3.430 3.490 39,132 +0.00(+0.00%)
Jun 16, 2020 3.490 3.540 3.390 3.490 137,062 +0.05(+1.45%)
Jun 15, 2020 3.300 3.500 3.234 3.440 150,853 +0.18(+5.52%)
Jun 12, 2020 3.114 3.300 3.114 3.260 160,600 +0.14(+4.49%)
Jun 11, 2020 3.080 3.130 3.050 3.120 46,499 -0.02(-0.64%)
Jun 10, 2020 3.070 3.140 3.070 3.140 12,571 +0.06(+1.95%)
Jun 09, 2020 3.060 3.110 3.060 3.080 16,015 +0.00(+0.00%)
Jun 08, 2020 3.080 3.092 3.050 3.080 17,569 +0.03(+0.98%)
Jun 05, 2020 3.060 3.065 3.035 3.050 15,700 +0.00(+0.00%)
Jun 04, 2020 3.020 3.170 3.020 3.050 105,687 +0.05(+1.67%)
Jun 03, 2020 2.970 3.050 2.950 3.000 53,820 +0.17(+6.01%)
Jun 02, 2020 2.860 2.900 2.810 2.830 3,279 +0.03(+1.07%)
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.