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 (%)
Dec 29, 2006 7.370 7.440 7.340 7.360 9,911 -0.02(-0.27%)
Dec 28, 2006 7.370 7.400 7.300 7.380 9,197 -0.02(-0.27%)
Dec 27, 2006 7.350 7.450 7.350 7.400 3,429 +0.00(+0.00%)
Dec 26, 2006 7.320 7.400 7.310 7.400 400 -0.05(-0.67%)
Dec 22, 2006 7.402 7.450 7.390 7.450 450 +0.01(+0.13%)
Dec 21, 2006 7.367 7.440 7.300 7.440 10,080 +0.07(+0.97%)
Dec 20, 2006 7.400 7.420 7.350 7.369 3,466 +0.02(+0.26%)
Dec 19, 2006 7.240 7.430 7.240 7.350 4,904 +0.12(+1.66%)
Dec 18, 2006 7.210 7.240 7.210 7.230 6,964 +0.02(+0.28%)
Dec 15, 2006 7.220 7.290 7.100 7.210 11,960 -0.08(-1.10%)
Dec 14, 2006 7.184 7.380 7.160 7.290 6,020 +0.04(+0.55%)
Dec 13, 2006 7.350 7.420 7.160 7.250 17,613 -0.21(-2.82%)
Dec 12, 2006 7.500 7.500 7.380 7.460 7,618 +0.08(+1.08%)
Dec 11, 2006 7.500 7.500 7.360 7.380 6,210 -0.12(-1.60%)
Dec 08, 2006 7.420 7.550 7.420 7.500 1,400 +0.02(+0.27%)
Dec 07, 2006 7.500 7.600 7.390 7.480 5,666 +0.04(+0.54%)
Dec 06, 2006 7.380 7.600 7.310 7.440 7,860 -0.03(-0.39%)
Dec 05, 2006 7.310 7.660 7.290 7.469 20,123 +0.09(+1.21%)
Dec 04, 2006 7.130 7.830 7.130 7.380 21,786 +0.25(+3.51%)
Dec 01, 2006 7.078 7.140 7.078 7.130 6,000 -0.05(-0.70%)
Nov 30, 2006 7.100 7.220 7.061 7.180 4,300 -0.06(-0.83%)
Nov 29, 2006 7.380 7.380 7.060 7.240 9,886 -0.24(-3.16%)
Nov 28, 2006 7.540 7.540 7.360 7.476 4,860 +0.06(+0.75%)
Nov 27, 2006 7.560 7.740 7.250 7.420 15,630 -0.07(-0.93%)
Nov 24, 2006 7.770 7.830 7.380 7.490 8,140 -0.27(-3.48%)
Nov 22, 2006 7.000 7.860 7.000 7.760 50,442 +0.76(+10.86%)
Nov 21, 2006 6.910 7.000 6.850 7.000 8,691 +0.18(+2.64%)
Nov 20, 2006 6.720 6.820 6.580 6.820 15,114 +0.08(+1.19%)
Nov 17, 2006 6.700 6.910 6.680 6.740 5,499 -0.04(-0.59%)
Nov 16, 2006 6.720 6.940 6.670 6.780 7,085 +0.01(+0.15%)
Nov 15, 2006 6.940 6.940 6.670 6.770 13,760 -0.04(-0.59%)
Nov 14, 2006 6.760 6.900 6.760 6.810 3,400 +0.15(+2.25%)
Nov 13, 2006 6.860 6.911 6.660 6.660 13,224 -0.09(-1.33%)
Nov 10, 2006 6.750 6.790 6.750 6.750 1,896 +0.00(+0.00%)
Nov 09, 2006 6.750 6.750 6.740 6.750 1,000 -0.01(-0.15%)
Nov 08, 2006 6.660 6.770 6.660 6.760 2,950 -0.04(-0.59%)
Nov 07, 2006 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Nov 06, 2006 6.710 6.850 6.670 6.800 3,916 +0.10(+1.49%)
Nov 03, 2006 6.710 6.710 6.700 6.700 1,100 -0.02(-0.30%)
Nov 02, 2006 6.730 6.810 6.720 6.720 3,600 -0.03(-0.44%)
Nov 01, 2006 6.750 6.750 6.750 6.750 586 -0.04(-0.59%)
Oct 31, 2006 6.650 6.790 6.650 6.790 681 +0.05(+0.74%)
Oct 30, 2006 6.690 6.820 6.690 6.740 700 -0.05(-0.74%)
Oct 27, 2006 6.740 6.920 6.710 6.790 3,340 -0.01(-0.15%)
Oct 26, 2006 7.050 7.050 6.650 6.800 11,078 +0.09(+1.34%)
Oct 25, 2006 6.900 6.900 6.700 6.710 3,090 -0.05(-0.74%)
Oct 24, 2006 6.740 6.920 6.710 6.760 9,327 +0.16(+2.42%)
Oct 23, 2006 6.870 6.911 6.600 6.600 6,700 -0.23(-3.37%)
Oct 20, 2006 6.800 6.830 6.680 6.830 3,638 +0.02(+0.29%)
Oct 19, 2006 6.750 6.820 6.720 6.810 5,738 -0.01(-0.18%)
Oct 18, 2006 6.760 6.830 6.760 6.822 600 -0.01(-0.15%)
Oct 17, 2006 6.850 6.850 6.706 6.832 633 +0.08(+1.22%)
Oct 16, 2006 6.744 6.750 6.744 6.750 1,576 +0.02(+0.30%)
Oct 13, 2006 6.550 6.730 6.550 6.730 734 +0.03(+0.45%)
Oct 12, 2006 6.670 6.700 6.610 6.700 470 -0.01(-0.15%)
Oct 11, 2006 6.760 6.800 6.710 6.710 600 +0.11(+1.67%)
Oct 10, 2006 6.820 6.900 6.600 6.600 13,858 -0.25(-3.65%)
Oct 09, 2006 6.770 6.930 6.730 6.850 6,955 +0.10(+1.48%)
Oct 06, 2006 6.750 6.830 6.750 6.750 800 +0.09(+1.35%)
Oct 05, 2006 6.670 6.870 6.660 6.660 3,733 -0.19(-2.77%)
Oct 04, 2006 6.760 6.850 6.760 6.850 1,500 +0.19(+2.85%)
Oct 03, 2006 6.930 6.930 6.660 6.660 3,870 -0.23(-3.34%)
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.