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 (%)
May 30, 2008 6.240 6.270 6.100 6.250 10,360 +0.11(+1.79%)
May 29, 2008 6.130 6.200 6.100 6.140 1,244 -0.10(-1.60%)
May 28, 2008 6.110 6.240 6.110 6.240 200 +0.00(+0.00%)
May 27, 2008 6.240 6.240 6.240 6.240 100 -0.03(-0.48%)
May 26, 2008 6.270 6.270 6.270 6.270 100 +0.00(+0.00%)
May 23, 2008 6.270 6.270 6.270 6.270 100 +0.17(+2.79%)
May 22, 2008 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
May 21, 2008 6.100 6.100 6.100 6.100 1,000 -0.12(-1.93%)
May 20, 2008 6.220 6.220 6.220 6.220 100 +0.29(+4.89%)
May 19, 2008 6.000 6.000 5.930 5.930 2,704 -0.27(-4.35%)
May 16, 2008 5.970 6.200 5.970 6.200 1,800 -0.08(-1.27%)
May 15, 2008 6.280 6.280 6.280 6.280 200 +0.03(+0.48%)
May 14, 2008 6.250 6.250 6.250 6.250 100 -0.03(-0.48%)
May 13, 2008 6.200 6.280 6.200 6.280 300 +0.03(+0.48%)
May 12, 2008 6.280 6.280 6.250 6.250 300 -0.03(-0.48%)
May 09, 2008 6.270 6.280 6.220 6.280 5,860 +0.03(+0.48%)
May 08, 2008 6.270 6.290 6.200 6.250 3,225 +0.10(+1.63%)
May 07, 2008 6.270 6.270 5.950 6.150 10,730 -0.12(-1.91%)
May 06, 2008 6.270 6.270 6.270 6.270 100 +0.27(+4.50%)
May 05, 2008 6.000 6.050 6.000 6.000 3,250 +0.00(+0.00%)
May 02, 2008 6.000 6.040 5.800 6.000 8,512 +0.20(+3.45%)
May 01, 2008 6.310 6.310 5.800 5.800 3,293 -0.52(-8.17%)
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%)
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.