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 (%)
Nov 30, 2009 3.500 3.500 3.500 3.500 368 +0.01(+0.29%)
Nov 27, 2009 3.490 3.490 3.490 3.490 100 +0.11(+3.25%)
Nov 24, 2009 3.380 3.380 3.380 3.380 2,000 -0.03(-0.88%)
Nov 23, 2009 3.330 3.500 3.330 3.410 1,531 +0.04(+1.19%)
Nov 20, 2009 3.530 3.540 3.370 3.370 1,100 -0.04(-1.17%)
Nov 19, 2009 3.330 3.550 3.330 3.410 4,404 +0.06(+1.79%)
Nov 18, 2009 3.350 3.350 3.350 3.350 500 -0.15(-4.28%)
Nov 13, 2009 3.430 3.500 3.500 3.500 5,600 +0.07(+1.94%)
Nov 12, 2009 3.505 3.558 3.433 3.433 2,100 +0.08(+2.49%)
Nov 10, 2009 3.350 3.350 3.350 3.350 0 -0.55(-14.10%)
Nov 05, 2009 3.900 3.900 3.900 3.900 0 +0.25(+6.85%)
Nov 03, 2009 3.650 3.650 3.650 3.650 0 -0.30(-7.59%)
Nov 02, 2009 3.950 3.950 3.950 3.950 100 +0.12(+3.13%)
Oct 30, 2009 3.830 3.830 3.830 3.830 2,000 +0.01(+0.26%)
Oct 26, 2009 3.820 3.820 3.820 3.820 0 -0.04(-0.94%)
Oct 22, 2009 3.857 3.857 3.857 3.857 0 -0.00(-0.09%)
Oct 21, 2009 3.850 4.000 3.850 3.860 3,666 -0.05(-1.28%)
Oct 20, 2009 3.910 3.910 3.910 3.910 276 -0.03(-0.76%)
Oct 19, 2009 3.940 3.940 3.940 3.940 1,300 +0.04(+1.03%)
Oct 16, 2009 3.900 3.900 3.900 3.900 200 -0.04(-1.02%)
Oct 15, 2009 3.940 3.940 3.940 3.940 765 +0.00(+0.00%)
Oct 14, 2009 3.940 3.940 3.940 3.940 243 -0.01(-0.25%)
Oct 09, 2009 4.000 3.950 3.950 3.950 900 +0.02(+0.51%)
Oct 07, 2009 3.930 3.930 3.930 3.930 0 -0.07(-1.75%)
Oct 06, 2009 4.010 4.010 4.000 4.000 7,326 -0.01(-0.25%)
Oct 02, 2009 4.010 4.010 4.010 4.010 0 -0.06(-1.47%)
Sep 28, 2009 4.070 4.070 4.070 4.070 0 +0.02(+0.49%)
Sep 24, 2009 4.050 4.050 4.050 4.050 400 +0.00(+0.00%)
Sep 23, 2009 4.050 4.050 4.050 4.050 1,000 +0.05(+1.25%)
Sep 22, 2009 4.000 4.000 4.000 4.000 500 -0.18(-4.31%)
Sep 17, 2009 4.170 4.180 4.180 4.180 1,100 +0.00(+0.00%)
Sep 15, 2009 4.140 4.180 4.180 4.180 1,300 -0.52(-11.06%)
Sep 11, 2009 4.690 4.700 4.700 4.700 600 -0.05(-1.05%)
Sep 10, 2009 4.170 4.750 4.130 4.750 1,800 -0.03(-0.63%)
Sep 09, 2009 4.720 4.790 4.500 4.780 4,640 +0.06(+1.27%)
Sep 08, 2009 4.720 4.790 4.720 4.720 3,480 -0.19(-3.91%)
Sep 04, 2009 4.912 4.912 4.912 4.912 200 +0.16(+3.32%)
Sep 02, 2009 4.750 4.754 4.754 4.754 100 -0.25(-4.92%)
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.