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 29, 2015 2.920 2.920 2.920 2.920 64 +0.00(+0.00%)
Sep 28, 2015 2.900 3.010 2.900 2.920 1,463 -0.24(-7.66%)
Sep 24, 2015 3.160 3.162 3.162 3.162 58 +0.09(+3.00%)
Sep 21, 2015 2.950 3.070 3.070 3.070 83 +0.14(+4.78%)
Sep 18, 2015 3.070 3.100 2.930 2.930 4,649 -0.15(-4.87%)
Sep 17, 2015 3.070 3.080 3.070 3.080 1,371 +0.00(+0.00%)
Sep 16, 2015 3.070 3.080 3.070 3.080 1,150 -0.01(-0.32%)
Sep 15, 2015 3.080 3.090 2.936 3.090 4,712 -0.01(-0.32%)
Sep 14, 2015 3.080 3.100 3.060 3.100 1,250 +0.05(+1.64%)
Sep 11, 2015 3.080 3.080 3.010 3.050 2,106 +0.08(+2.69%)
Sep 10, 2015 2.870 3.080 2.830 2.970 15,408 +0.19(+6.83%)
Sep 09, 2015 2.850 2.850 2.740 2.780 8,851 -0.09(-3.14%)
Sep 08, 2015 2.760 2.870 2.740 2.870 7,472 +0.13(+4.74%)
Sep 04, 2015 2.740 2.740 2.740 2.740 200 -0.08(-2.84%)
Sep 03, 2015 2.750 2.820 2.740 2.820 6,513 +0.08(+2.92%)
Sep 02, 2015 2.783 2.830 2.740 2.740 3,624 +0.06(+2.23%)
Sep 01, 2015 2.680 2.680 2.680 2.680 1,246 +0.03(+1.14%)
Aug 28, 2015 2.650 2.650 2.650 2.650 100 -0.06(-2.21%)
Aug 24, 2015 2.740 2.710 2.710 2.710 5,800 -0.01(-0.37%)
Aug 21, 2015 2.740 2.740 2.720 2.720 576 -0.04(-1.45%)
Aug 19, 2015 2.760 2.760 2.760 2.760 100 -0.04(-1.43%)
Aug 18, 2015 2.800 2.800 2.800 2.800 100 +0.06(+2.19%)
Aug 17, 2015 2.740 2.740 2.740 2.740 167 -0.15(-5.19%)
Aug 14, 2015 2.780 2.890 2.780 2.890 1,609 +0.09(+3.21%)
Aug 13, 2015 2.750 2.800 2.720 2.800 3,367 +0.01(+0.35%)
Aug 12, 2015 2.790 2.790 2.790 2.790 433 -0.11(-3.79%)
Aug 11, 2015 2.900 2.900 2.900 2.900 240 +0.11(+3.95%)
Aug 10, 2015 2.790 2.800 2.790 2.790 5,824 -0.13(-4.45%)
Aug 05, 2015 2.920 2.920 2.920 2.920 2,400 +0.06(+2.10%)
Aug 03, 2015 2.850 2.860 2.860 2.860 20 +0.02(+0.70%)
Jul 31, 2015 2.822 2.840 2.822 2.840 541 -0.01(-0.35%)
Jul 30, 2015 2.850 2.859 2.850 2.850 610 -0.04(-1.25%)
Jul 29, 2015 2.790 2.910 2.790 2.886 6,470 +0.06(+2.18%)
Jul 28, 2015 2.790 2.824 2.790 2.824 3,157 +0.03(+1.23%)
Jul 27, 2015 2.860 2.866 2.750 2.790 14,533 +0.00(+0.00%)
Jul 24, 2015 2.720 2.790 2.720 2.790 1,230 +0.07(+2.57%)
Jul 23, 2015 2.720 2.740 2.720 2.720 2,600 -0.05(-1.81%)
Jul 21, 2015 2.770 2.770 2.770 2.770 200 -0.02(-0.72%)
Jul 20, 2015 2.720 2.790 2.720 2.790 3,800 +0.00(+0.00%)
Jul 16, 2015 2.790 2.790 2.790 2.790 33 +0.14(+5.28%)
Jul 15, 2015 2.650 2.700 2.650 2.650 6,518 -0.15(-5.36%)
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.