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, 2007 8.000 8.000 7.580 7.780 7,200 -0.13(-1.64%)
Aug 30, 2007 7.720 7.950 7.610 7.910 8,802 +0.07(+0.89%)
Aug 29, 2007 7.750 7.890 7.750 7.840 1,100 +0.05(+0.64%)
Aug 28, 2007 7.860 7.910 7.680 7.790 2,546 -0.08(-1.02%)
Aug 27, 2007 7.608 7.940 7.580 7.870 9,800 +0.07(+0.90%)
Aug 24, 2007 7.770 7.800 7.770 7.800 300 +0.05(+0.65%)
Aug 23, 2007 7.660 7.930 7.660 7.750 3,400 -0.08(-1.02%)
Aug 22, 2007 7.720 8.100 7.680 7.830 6,097 -0.05(-0.63%)
Aug 21, 2007 7.740 8.040 7.580 7.880 8,978 -0.06(-0.76%)
Aug 20, 2007 7.500 8.200 7.480 7.940 19,614 +0.35(+4.61%)
Aug 17, 2007 7.520 7.600 7.490 7.590 2,300 +0.09(+1.20%)
Aug 16, 2007 7.500 7.500 7.380 7.500 12,315 -0.15(-1.96%)
Aug 15, 2007 7.610 7.760 7.560 7.650 9,043 -0.15(-1.92%)
Aug 14, 2007 8.170 8.170 7.800 7.800 5,079 -0.40(-4.88%)
Aug 13, 2007 8.000 8.200 8.000 8.200 3,300 +0.22(+2.76%)
Aug 10, 2007 7.600 7.980 7.470 7.980 5,687 +0.21(+2.70%)
Aug 09, 2007 7.810 8.100 7.750 7.770 29,108 -0.19(-2.39%)
Aug 08, 2007 8.150 8.150 7.800 7.960 7,153 -0.21(-2.57%)
Aug 07, 2007 7.750 8.170 7.750 8.170 18,798 -0.03(-0.37%)
Aug 06, 2007 8.060 8.200 7.950 8.200 7,900 +0.14(+1.74%)
Aug 03, 2007 8.120 8.290 7.860 8.060 9,950 -0.13(-1.59%)
Aug 02, 2007 8.190 8.340 8.160 8.190 3,977 -0.13(-1.56%)
Aug 01, 2007 8.080 8.350 8.080 8.320 10,700 +0.14(+1.71%)
Jul 31, 2007 8.120 8.480 8.080 8.180 11,735 +0.05(+0.62%)
Jul 30, 2007 8.350 8.350 8.100 8.130 4,092 -0.32(-3.79%)
Jul 27, 2007 8.270 8.590 8.270 8.450 3,600 -0.10(-1.17%)
Jul 26, 2007 8.100 8.550 7.780 8.550 56,054 +0.43(+5.30%)
Jul 25, 2007 8.030 8.210 8.030 8.120 13,000 +0.10(+1.25%)
Jul 24, 2007 8.250 8.382 7.810 8.020 57,117 -0.20(-2.43%)
Jul 23, 2007 8.120 8.550 8.100 8.220 47,944 -0.33(-3.86%)
Jul 20, 2007 8.400 8.790 8.200 8.550 87,434 +0.27(+3.26%)
Jul 19, 2007 8.790 8.820 7.930 8.280 417,339 -2.92(-26.07%)
Jul 18, 2007 11.52 11.69 11.03 11.20 45,300 -0.20(-1.75%)
Jul 17, 2007 11.68 11.74 11.19 11.40 31,282 -0.29(-2.48%)
Jul 16, 2007 11.10 11.73 11.01 11.69 43,420 +0.60(+5.41%)
Jul 13, 2007 10.89 11.16 10.89 11.09 14,110 +0.09(+0.82%)
Jul 12, 2007 10.50 11.10 10.50 11.00 31,261 +0.52(+4.96%)
Jul 11, 2007 10.45 10.66 10.01 10.48 31,554 -0.11(-1.04%)
Jul 10, 2007 10.07 10.75 10.06 10.59 58,872 +0.58(+5.79%)
Jul 09, 2007 10.20 10.25 10.01 10.01 13,953 -0.19(-1.86%)
Jul 06, 2007 10.14 10.40 10.01 10.20 16,821 -0.12(-1.16%)
Jul 05, 2007 10.27 10.65 10.13 10.32 51,318 -0.03(-0.29%)
Jul 03, 2007 10.25 10.48 10.12 10.35 34,354 +0.11(+1.09%)
Jul 02, 2007 9.600 10.35 9.600 10.24 41,175 +0.78(+8.22%)
Jun 29, 2007 9.400 9.630 9.390 9.460 13,478 +0.09(+0.96%)
Jun 28, 2007 9.300 9.629 9.300 9.370 21,183 -0.28(-2.90%)
Jun 27, 2007 9.650 9.950 9.420 9.650 32,443 +0.15(+1.58%)
Jun 26, 2007 9.640 10.17 9.430 9.500 39,119 -0.09(-0.97%)
Jun 25, 2007 8.860 9.630 8.860 9.593 85,100 +0.75(+8.51%)
Jun 22, 2007 8.560 8.860 8.560 8.840 7,153 +0.33(+3.88%)
Jun 21, 2007 8.670 8.670 8.470 8.510 11,514 -0.27(-3.08%)
Jun 20, 2007 8.650 8.810 8.440 8.780 16,300 +0.14(+1.62%)
Jun 19, 2007 8.420 8.860 8.420 8.640 6,600 +0.14(+1.65%)
Jun 18, 2007 8.330 8.500 8.110 8.500 20,200 +0.17(+2.04%)
Jun 15, 2007 8.340 8.340 8.110 8.330 5,000 +0.01(+0.12%)
Jun 14, 2007 8.380 8.410 8.160 8.320 6,100 +0.11(+1.34%)
Jun 13, 2007 8.200 8.390 7.891 8.210 13,700 +0.13(+1.61%)
Jun 12, 2007 8.660 8.706 7.880 8.080 28,700 -0.63(-7.23%)
Jun 11, 2007 8.800 8.880 8.400 8.710 21,955 -0.10(-1.14%)
Jun 08, 2007 8.930 8.930 8.030 8.810 23,202 -0.09(-1.01%)
Jun 07, 2007 8.850 8.930 8.420 8.900 21,881 +0.20(+2.30%)
Jun 06, 2007 8.150 8.990 8.130 8.700 39,917 +0.52(+6.36%)
Jun 05, 2007 8.140 8.180 8.000 8.180 43,691 +0.13(+1.61%)
Jun 04, 2007 7.890 8.050 7.880 8.050 15,308 +0.18(+2.29%)
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.