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 (%)
Apr 30, 2008 6.100 6.340 5.800 6.316 600 +0.26(+4.22%)
Apr 29, 2008 6.050 6.060 5.950 6.060 910 +0.06(+1.00%)
Apr 28, 2008 6.000 6.000 6.000 6.000 331 -0.06(-0.99%)
Apr 25, 2008 5.920 6.060 5.920 6.060 1,133 +0.14(+2.36%)
Apr 24, 2008 5.920 5.920 5.920 5.920 100 +0.17(+2.96%)
Apr 23, 2008 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Apr 22, 2008 5.650 5.910 5.650 5.750 766 +0.09(+1.59%)
Apr 21, 2008 5.660 5.880 5.660 5.660 2,224 -0.22(-3.81%)
Apr 18, 2008 6.170 6.170 5.884 5.884 1,100 +0.03(+0.58%)
Apr 17, 2008 5.850 5.850 5.850 5.850 600 -0.12(-2.01%)
Apr 16, 2008 5.970 5.970 5.970 5.970 100 -0.01(-0.17%)
Apr 15, 2008 5.880 6.270 5.860 5.980 800 +0.03(+0.50%)
Apr 14, 2008 6.450 6.500 5.950 5.950 16,320 -0.05(-0.83%)
Apr 11, 2008 6.280 6.280 5.950 6.000 6,004 +0.15(+2.56%)
Apr 10, 2008 5.600 6.200 5.600 5.850 1,400 +0.24(+4.28%)
Apr 09, 2008 6.290 6.360 5.510 5.610 7,635 -0.73(-11.51%)
Apr 08, 2008 5.810 6.340 5.730 6.340 7,800 +0.43(+7.28%)
Apr 07, 2008 6.230 6.390 5.720 5.910 6,500 -0.28(-4.52%)
Apr 04, 2008 5.950 6.190 5.510 6.190 2,207 +0.28(+4.74%)
Apr 03, 2008 5.800 6.610 5.780 5.910 23,611 +0.11(+1.90%)
Apr 02, 2008 5.800 5.800 5.800 5.800 195 +0.14(+2.47%)
Apr 01, 2008 5.680 5.680 5.660 5.660 384 +0.01(+0.18%)
Mar 31, 2008 5.770 5.960 5.650 5.650 1,064 +0.15(+2.73%)
Mar 28, 2008 5.490 5.500 5.490 5.500 900 +0.04(+0.70%)
Mar 27, 2008 5.500 5.500 5.462 5.462 1,321 -0.04(-0.69%)
Mar 26, 2008 5.500 5.500 5.500 5.500 100 -0.00(-0.00%)
Mar 25, 2008 5.500 5.500 5.500 5.500 200 +0.20(+3.78%)
Mar 24, 2008 5.550 5.550 5.300 5.300 1,335 -0.11(-2.03%)
Mar 21, 2008 5.450 5.770 5.400 5.410 15,046 +0.00(+0.00%)
Mar 20, 2008 5.450 5.770 5.400 5.410 15,046 -0.03(-0.52%)
Mar 19, 2008 5.440 5.440 5.430 5.438 800 -0.11(-2.01%)
Mar 18, 2008 5.450 5.750 5.430 5.550 2,315 -0.01(-0.18%)
Mar 17, 2008 5.560 5.560 5.560 5.560 0 +0.00(+0.00%)
Mar 14, 2008 5.560 5.560 5.560 5.560 100 +0.01(+0.18%)
Mar 13, 2008 5.760 5.850 5.550 5.550 2,300 +0.14(+2.59%)
Mar 12, 2008 5.960 5.960 5.350 5.410 4,950 -0.74(-12.03%)
Mar 11, 2008 6.150 6.150 6.150 6.150 155 -0.10(-1.60%)
Mar 10, 2008 6.180 6.360 6.150 6.250 1,300 +0.09(+1.46%)
Mar 07, 2008 6.160 6.160 6.160 6.160 1,050 -0.14(-2.22%)
Mar 06, 2008 6.380 6.390 6.300 6.300 2,200 -0.08(-1.25%)
Mar 05, 2008 6.380 6.380 6.380 6.380 909 +0.14(+2.24%)
Mar 04, 2008 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
Mar 03, 2008 6.240 6.240 6.240 6.240 200 +0.10(+1.63%)
Feb 29, 2008 6.050 6.290 6.050 6.140 700 +0.13(+2.16%)
Feb 28, 2008 6.390 6.390 6.010 6.010 2,462 -0.37(-5.80%)
Feb 27, 2008 6.190 6.470 6.190 6.380 863 +0.23(+3.74%)
Feb 26, 2008 6.200 6.500 6.150 6.150 2,560 -0.05(-0.81%)
Feb 25, 2008 6.100 6.380 5.650 6.200 38,053 +0.33(+5.62%)
Feb 22, 2008 5.590 5.900 5.500 5.870 3,503 +0.19(+3.35%)
Feb 21, 2008 5.890 5.900 5.650 5.680 2,100 -0.22(-3.73%)
Feb 20, 2008 5.680 5.900 5.680 5.900 8,619 +0.08(+1.37%)
Feb 19, 2008 5.750 5.890 5.750 5.820 2,800 +0.16(+2.83%)
Feb 18, 2008 5.490 5.730 5.300 5.660 9,748 +0.00(+0.00%)
Feb 15, 2008 5.490 5.730 5.300 5.660 9,748 +0.14(+2.54%)
Feb 14, 2008 5.390 5.620 5.320 5.520 2,881 -0.19(-3.33%)
Feb 13, 2008 5.600 5.850 5.600 5.710 7,500 +0.15(+2.70%)
Feb 12, 2008 5.650 5.650 5.480 5.560 2,900 -0.05(-0.89%)
Feb 11, 2008 5.620 5.710 5.600 5.610 3,127 -0.06(-1.06%)
Feb 08, 2008 5.670 5.670 5.640 5.670 1,638 -0.24(-4.06%)
Feb 07, 2008 5.910 5.910 5.910 5.910 0 +0.00(+0.00%)
Feb 06, 2008 5.710 5.980 5.510 5.910 12,777 +0.11(+1.90%)
Feb 05, 2008 5.730 5.860 5.700 5.800 1,200 +0.06(+0.97%)
Feb 04, 2008 5.800 5.870 5.744 5.744 533 -0.17(-2.81%)
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.