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, 2008 4.800 4.800 4.800 4.800 100 -0.20(-4.00%)
Oct 29, 2008 4.900 5.000 5.000 5.000 1,200 -0.13(-2.61%)
Oct 28, 2008 5.100 5.134 4.794 5.134 1,200 -0.01(-0.12%)
Oct 27, 2008 5.140 5.140 5.140 5.140 0 +0.00(+0.00%)
Oct 24, 2008 4.810 5.190 4.810 5.140 400 +0.33(+6.86%)
Oct 23, 2008 4.810 4.810 4.810 4.810 0 +0.00(+0.00%)
Oct 22, 2008 5.100 5.100 4.810 4.810 900 -0.24(-4.75%)
Oct 21, 2008 5.050 5.050 5.050 5.050 333 -0.21(-3.99%)
Oct 20, 2008 5.260 5.260 5.260 5.260 0 +0.00(+0.00%)
Oct 17, 2008 4.970 5.260 4.970 5.260 200 +0.51(+10.74%)
Oct 16, 2008 5.080 5.080 4.750 4.750 2,100 -0.30(-5.94%)
Oct 15, 2008 5.050 5.050 5.050 5.050 400 +0.05(+1.00%)
Oct 14, 2008 5.000 5.000 5.000 5.000 400 +0.00(+0.00%)
Oct 13, 2008 5.520 5.520 4.900 5.000 1,903 -0.08(-1.57%)
Oct 10, 2008 5.200 5.200 4.800 5.080 13,389 -0.12(-2.31%)
Oct 09, 2008 5.280 5.310 5.010 5.200 26,805 -0.80(-13.33%)
Oct 08, 2008 5.990 6.000 5.990 6.000 5,903 +0.07(+1.18%)
Oct 07, 2008 5.940 6.050 5.100 5.930 4,338 +0.63(+11.89%)
Oct 06, 2008 5.480 5.480 5.300 5.300 9,177 -0.65(-10.98%)
Oct 02, 2008 5.700 5.954 5.954 5.954 3,200 +0.40(+7.28%)
Oct 01, 2008 5.850 6.050 5.450 5.550 5,170 -0.41(-6.89%)
Sep 29, 2008 6.370 5.961 5.961 5.961 1,200 -1.04(-14.84%)
Sep 26, 2008 7.060 7.060 7.000 7.000 317 +0.05(+0.72%)
Sep 25, 2008 6.950 7.000 6.950 6.950 1,458 -0.02(-0.29%)
Sep 23, 2008 6.800 6.970 6.970 6.970 42,000 -0.03(-0.43%)
Sep 22, 2008 6.970 7.000 6.750 7.000 2,600 +0.25(+3.70%)
Sep 19, 2008 6.510 7.000 6.510 6.750 5,000 +0.32(+4.98%)
Sep 18, 2008 6.430 6.430 6.430 6.430 100 -0.57(-8.14%)
Sep 16, 2008 7.000 7.000 7.000 7.000 9,000 -0.01(-0.14%)
Sep 15, 2008 6.930 7.010 6.890 7.010 2,979 -0.07(-0.99%)
Sep 12, 2008 7.000 7.150 7.000 7.080 1,280 +0.13(+1.87%)
Sep 11, 2008 6.750 6.960 6.750 6.950 33,956 +0.17(+2.58%)
Sep 10, 2008 6.750 6.800 6.750 6.776 10,200 +0.16(+2.35%)
Sep 09, 2008 6.826 6.826 6.620 6.620 550 -0.04(-0.60%)
Sep 08, 2008 6.420 6.660 6.420 6.660 300 -0.20(-2.92%)
Sep 05, 2008 6.530 6.860 6.500 6.860 41,875 +0.16(+2.39%)
Sep 04, 2008 6.500 6.700 6.450 6.700 8,609 +0.20(+3.08%)
Sep 03, 2008 6.530 6.530 6.480 6.500 4,700 -0.20(-2.99%)
Sep 02, 2008 6.250 6.700 6.250 6.700 2,328 +0.35(+5.51%)
Aug 29, 2008 6.210 6.480 6.210 6.350 8,461 +0.35(+5.83%)
Aug 28, 2008 6.180 6.200 5.990 6.000 6,220 +0.05(+0.84%)
Aug 27, 2008 6.120 6.250 5.830 5.950 8,679 +0.22(+3.84%)
Aug 26, 2008 5.760 5.760 5.730 5.730 1,037 +0.00(+0.00%)
Aug 25, 2008 5.510 6.000 5.510 5.730 2,034 -0.02(-0.35%)
Aug 22, 2008 5.610 5.750 5.610 5.750 337 +0.18(+3.23%)
Aug 21, 2008 5.520 5.850 5.520 5.570 5,860 +0.17(+3.15%)
Aug 20, 2008 4.990 5.530 4.950 5.400 30,430 +0.45(+9.09%)
Aug 19, 2008 4.650 4.950 4.650 4.950 4,100 +0.20(+4.21%)
Aug 18, 2008 5.250 5.250 4.750 4.750 6,223 -0.62(-11.55%)
Aug 15, 2008 4.950 5.370 4.828 5.370 12,822 +0.42(+8.48%)
Aug 14, 2008 4.950 4.950 4.950 4.950 200 -0.04(-0.83%)
Aug 13, 2008 4.950 5.000 4.950 4.992 400 +0.15(+3.17%)
Aug 12, 2008 4.838 4.838 4.838 4.838 150 -0.12(-2.46%)
Aug 11, 2008 4.960 4.960 4.960 4.960 100 +0.00(+0.00%)
Aug 08, 2008 4.960 4.960 4.960 4.960 100 +0.00(+0.00%)
Aug 07, 2008 4.960 4.960 4.960 4.960 100 +0.06(+1.22%)
Aug 06, 2008 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Aug 05, 2008 5.030 5.030 4.850 4.900 1,200 -0.34(-6.49%)
Aug 04, 2008 5.030 5.380 4.900 5.240 4,550 +0.14(+2.75%)
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.