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 (%)
Sep 28, 2012 3.230 3.300 3.230 3.250 3,342 +0.10(+3.17%)
Sep 27, 2012 3.150 3.150 3.150 3.150 2,900 -0.03(-0.94%)
Sep 26, 2012 3.200 3.210 3.150 3.180 15,802 -0.20(-5.92%)
Sep 25, 2012 3.380 3.380 3.380 3.380 200 +0.13(+4.00%)
Sep 24, 2012 3.380 3.390 3.250 3.250 840 -0.13(-3.85%)
Sep 21, 2012 3.360 3.380 3.360 3.380 557 +0.14(+4.32%)
Sep 20, 2012 3.240 3.240 3.240 3.240 1,177 -0.04(-1.22%)
Sep 19, 2012 3.280 3.280 3.210 3.280 300 +0.02(+0.56%)
Sep 18, 2012 3.260 3.262 3.260 3.262 2,000 -0.13(-3.78%)
Sep 14, 2012 3.130 3.390 3.390 3.390 198,900 +0.09(+2.73%)
Sep 13, 2012 3.259 3.340 3.250 3.300 1,532 -0.10(-2.94%)
Sep 12, 2012 3.480 3.480 3.340 3.400 2,600 -0.10(-2.86%)
Sep 10, 2012 3.350 3.500 3.500 3.500 2,300 -0.05(-1.41%)
Sep 06, 2012 3.550 3.550 3.550 3.550 200 +0.06(+1.72%)
Sep 05, 2012 3.450 3.490 3.450 3.490 600 -0.05(-1.41%)
Aug 31, 2012 3.330 3.540 3.540 3.540 4,400 +0.15(+4.42%)
Aug 30, 2012 3.550 3.650 3.390 3.390 4,627 -0.10(-2.87%)
Aug 23, 2012 3.500 3.490 3.490 3.490 1,200 -0.06(-1.69%)
Aug 22, 2012 3.520 3.560 3.490 3.550 15,100 -0.03(-0.84%)
Aug 21, 2012 3.580 3.580 3.580 3.580 300 -0.13(-3.56%)
Aug 20, 2012 3.712 3.712 3.712 3.712 200 +0.31(+9.18%)
Aug 17, 2012 3.450 3.450 3.400 3.400 3,300 +0.00(+0.00%)
Aug 16, 2012 3.350 3.400 3.330 3.400 850 -0.28(-7.61%)
Aug 15, 2012 3.290 3.680 3.290 3.680 400 +0.28(+8.24%)
Aug 14, 2012 3.370 3.400 3.330 3.400 300 +0.08(+2.41%)
Aug 13, 2012 3.320 3.320 3.320 3.320 100 +0.06(+1.97%)
Aug 08, 2012 3.256 3.256 3.256 3.256 0 -0.14(-4.24%)
Aug 07, 2012 3.440 3.440 3.400 3.400 641 -0.03(-0.88%)
Aug 06, 2012 3.430 3.430 3.430 3.430 200 -0.17(-4.72%)
Jul 31, 2012 3.600 3.600 3.600 3.600 1,600 +0.09(+2.56%)
Jul 25, 2012 3.510 3.510 3.510 3.510 1,300 -0.16(-4.36%)
Jul 23, 2012 3.670 3.670 3.670 3.670 300 -0.08(-2.13%)
Jul 17, 2012 3.750 3.750 3.750 3.750 500 +0.15(+4.17%)
Jul 16, 2012 3.800 3.840 3.600 3.600 8,300 +0.00(+0.00%)
Jul 12, 2012 3.520 3.600 3.600 3.600 5,700 +0.04(+1.12%)
Jul 11, 2012 3.440 3.560 3.250 3.560 6,481 +0.11(+3.19%)
Jul 09, 2012 3.260 3.450 3.450 3.450 5,400 +0.01(+0.29%)
Jul 06, 2012 3.440 3.440 3.440 3.440 100 -0.01(-0.29%)
Jul 05, 2012 3.590 3.590 3.230 3.450 22,841 -0.10(-2.82%)
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.