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 31, 2007 6.110 6.410 6.110 6.270 9,334 +0.03(+0.48%)
Dec 28, 2007 6.500 6.710 6.040 6.240 36,814 -0.23(-3.55%)
Dec 27, 2007 6.190 6.620 5.970 6.470 11,973 +0.27(+4.35%)
Dec 26, 2007 6.000 6.220 6.000 6.200 1,900 +0.35(+5.98%)
Dec 24, 2007 5.850 5.980 5.850 5.850 2,200 -0.01(-0.17%)
Dec 21, 2007 5.850 6.050 5.850 5.860 1,208 +0.01(+0.17%)
Dec 20, 2007 6.090 6.090 5.800 5.850 6,220 -0.33(-5.34%)
Dec 19, 2007 6.123 6.220 6.060 6.180 2,161 -0.05(-0.80%)
Dec 18, 2007 6.110 6.230 6.110 6.230 2,810 -0.02(-0.32%)
Dec 17, 2007 6.420 6.420 6.250 6.250 1,791 -0.28(-4.29%)
Dec 14, 2007 6.250 6.530 6.080 6.530 21,250 +0.43(+7.05%)
Dec 13, 2007 6.100 6.100 6.100 6.100 300 +0.02(+0.33%)
Dec 12, 2007 6.700 6.700 6.080 6.080 4,670 -0.70(-10.32%)
Dec 11, 2007 6.630 6.840 6.110 6.780 11,825 +0.02(+0.30%)
Dec 10, 2007 6.510 6.900 6.510 6.760 1,400 -0.25(-3.57%)
Dec 07, 2007 6.940 7.050 6.940 7.010 2,120 +0.14(+2.04%)
Dec 06, 2007 6.840 6.950 6.840 6.870 1,900 +0.12(+1.78%)
Dec 05, 2007 6.080 6.890 6.080 6.750 4,945 +0.38(+5.97%)
Dec 04, 2007 6.460 6.460 6.190 6.370 2,603 -0.25(-3.78%)
Dec 03, 2007 6.470 6.890 6.350 6.620 7,946 -0.06(-0.90%)
Nov 30, 2007 6.380 6.880 6.350 6.680 14,297 +0.24(+3.73%)
Nov 29, 2007 6.430 6.440 6.400 6.440 600 -0.35(-5.15%)
Nov 28, 2007 6.700 6.910 6.350 6.790 1,605 -0.01(-0.15%)
Nov 27, 2007 6.510 6.820 6.390 6.800 35,980 +0.42(+6.58%)
Nov 26, 2007 6.530 7.065 6.380 6.380 3,600 -0.37(-5.48%)
Nov 23, 2007 6.400 6.970 6.380 6.750 4,500 -0.15(-2.17%)
Nov 21, 2007 6.900 6.900 6.900 6.900 400 -0.17(-2.40%)
Nov 20, 2007 6.470 7.190 6.310 7.070 9,942 +0.47(+7.12%)
Nov 19, 2007 6.730 6.730 6.600 6.600 700 -0.01(-0.15%)
Nov 16, 2007 6.610 6.610 6.610 6.610 0 +0.00(+0.00%)
Nov 15, 2007 6.610 6.610 6.610 6.610 0 +0.00(+0.00%)
Nov 14, 2007 6.610 6.610 6.610 6.610 0 +0.00(+0.00%)
Nov 13, 2007 6.250 6.640 6.250 6.610 1,447 +0.26(+4.09%)
Nov 12, 2007 6.250 6.350 6.250 6.350 1,124 +0.18(+2.92%)
Nov 09, 2007 6.170 6.170 6.170 6.170 404 -0.28(-4.34%)
Nov 08, 2007 7.120 7.120 6.450 6.450 3,093 -0.87(-11.89%)
Nov 07, 2007 7.320 7.320 7.320 7.320 0 +0.00(+0.00%)
Nov 06, 2007 7.320 7.320 7.320 7.320 0 +0.00(+0.00%)
Nov 05, 2007 7.190 7.440 7.190 7.320 1,800 +0.19(+2.66%)
Nov 02, 2007 7.008 7.130 7.008 7.130 200 +0.10(+1.42%)
Nov 01, 2007 7.060 7.102 7.030 7.030 1,800 -0.24(-3.30%)
Oct 31, 2007 7.250 7.390 7.250 7.270 1,960 -0.04(-0.55%)
Oct 30, 2007 7.210 7.350 7.200 7.310 3,198 +0.01(+0.14%)
Oct 29, 2007 7.660 7.660 7.190 7.300 9,928 -0.04(-0.54%)
Oct 26, 2007 6.910 7.390 6.790 7.340 12,469 +0.46(+6.69%)
Oct 25, 2007 6.530 7.000 6.400 6.880 19,915 +0.43(+6.67%)
Oct 24, 2007 6.252 6.450 6.252 6.450 200 +0.17(+2.63%)
Oct 23, 2007 6.166 6.360 6.166 6.285 699 -0.17(-2.56%)
Oct 22, 2007 6.280 6.450 6.280 6.450 1,700 +0.00(+0.00%)
Oct 19, 2007 6.350 6.450 6.300 6.450 8,300 +0.34(+5.56%)
Oct 18, 2007 6.010 6.146 6.000 6.110 3,130 +0.01(+0.16%)
Oct 17, 2007 5.990 6.100 5.740 6.100 13,486 +0.09(+1.50%)
Oct 16, 2007 6.740 6.740 5.760 6.010 86,896 -0.98(-14.02%)
Oct 15, 2007 7.050 7.050 6.950 6.990 6,616 -0.08(-1.13%)
Oct 12, 2007 6.790 7.070 6.650 7.070 3,721 +0.07(+0.97%)
Oct 11, 2007 6.810 7.080 6.500 7.002 13,868 +0.03(+0.46%)
Oct 10, 2007 6.950 7.004 6.800 6.970 10,100 -0.05(-0.71%)
Oct 09, 2007 7.270 7.270 7.000 7.020 9,719 -0.04(-0.57%)
Oct 08, 2007 7.180 7.180 7.020 7.060 2,500 -0.12(-1.67%)
Oct 05, 2007 7.088 7.180 7.088 7.180 400 -0.02(-0.28%)
Oct 04, 2007 7.150 7.200 7.010 7.200 6,490 +0.05(+0.70%)
Oct 03, 2007 7.074 7.150 7.074 7.150 950 -0.06(-0.83%)
Oct 02, 2007 7.080 7.210 7.080 7.210 1,200 -0.09(-1.23%)
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.