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 (%)
Aug 31, 2016 1.487 1.504 1.420 1.460 23,245 -0.06(-3.95%)
Aug 30, 2016 1.520 1.550 1.460 1.520 33,086 -0.02(-1.30%)
Aug 29, 2016 1.550 1.620 1.460 1.540 93,218 +0.09(+6.21%)
Aug 26, 2016 1.550 1.550 1.410 1.450 79,123 -0.11(-7.05%)
Aug 25, 2016 1.600 1.690 1.560 1.560 18,165 -0.09(-5.45%)
Aug 24, 2016 1.710 1.718 1.560 1.650 18,898 -0.04(-2.37%)
Aug 23, 2016 1.650 1.708 1.570 1.690 81,087 -0.02(-1.16%)
Aug 22, 2016 1.682 1.750 1.620 1.710 29,446 +0.03(+1.78%)
Aug 19, 2016 1.730 1.769 1.620 1.680 57,375 -0.07(-4.00%)
Aug 18, 2016 1.790 1.790 1.680 1.750 43,198 +0.01(+0.57%)
Aug 17, 2016 1.630 1.740 1.630 1.740 23,039 +0.11(+6.75%)
Aug 16, 2016 1.710 1.740 1.620 1.630 67,715 -0.09(-5.23%)
Aug 15, 2016 1.790 1.790 1.700 1.720 36,763 -0.02(-1.15%)
Aug 12, 2016 1.670 1.940 1.670 1.740 215,294 +0.06(+3.57%)
Aug 11, 2016 1.690 1.720 1.680 1.680 10,359 -0.04(-2.33%)
Aug 10, 2016 1.700 1.770 1.650 1.720 47,288 -0.02(-1.15%)
Aug 09, 2016 1.700 1.760 1.696 1.740 72,714 +0.02(+1.16%)
Aug 08, 2016 1.793 1.793 1.660 1.720 62,427 -0.03(-1.71%)
Aug 05, 2016 1.750 1.790 1.620 1.750 90,822 +0.01(+0.57%)
Aug 04, 2016 1.850 1.950 1.730 1.740 112,076 -0.07(-3.87%)
Aug 03, 2016 1.800 1.920 1.770 1.810 146,080 +0.04(+2.26%)
Aug 02, 2016 1.710 1.850 1.710 1.770 37,131 +0.03(+1.72%)
Aug 01, 2016 1.821 1.821 1.660 1.740 29,090 -0.01(-0.57%)
Jul 29, 2016 1.760 1.790 1.700 1.750 61,687 -0.05(-2.78%)
Jul 28, 2016 1.840 1.950 1.750 1.800 233,791 -0.01(-0.55%)
Jul 27, 2016 1.790 1.920 1.650 1.810 196,233 -0.05(-2.69%)
Jul 26, 2016 1.900 1.980 1.700 1.860 79,336 +0.04(+2.20%)
Jul 25, 2016 2.120 2.250 1.780 1.820 321,515 -0.20(-9.90%)
Jul 22, 2016 1.960 4.490 1.810 2.020 3,192,018 +0.17(+9.19%)
Jul 21, 2016 1.800 1.850 1.800 1.850 5,600 +0.05(+2.78%)
Jul 19, 2016 1.800 1.800 1.800 1.800 4 +0.01(+0.56%)
Jul 14, 2016 1.780 1.790 1.790 1.790 1 -0.08(-4.28%)
Jul 12, 2016 1.770 1.870 1.870 1.870 58 +0.09(+5.25%)
Jul 11, 2016 1.780 1.780 1.750 1.777 8,416 -0.07(-3.91%)
Jul 08, 2016 1.849 1.849 1.849 1.849 1,500 -0.02(-1.12%)
Jul 07, 2016 1.870 1.889 1.860 1.870 9,400 -0.03(-1.58%)
Jul 01, 2016 1.900 1.900 1.900 1.900 7,000 +0.06(+3.26%)
Jun 30, 2016 1.850 1.911 1.840 1.840 7,570 -0.01(-0.81%)
Jun 28, 2016 1.970 1.855 1.855 1.855 35 -0.12(-6.31%)
Jun 27, 2016 1.980 1.980 1.980 1.980 100 +0.01(+0.51%)
Jun 24, 2016 1.980 1.980 1.970 1.970 500 -0.01(-0.51%)
Jun 22, 2016 1.980 1.980 1.980 1.980 28 -0.11(-5.26%)
Jun 17, 2016 2.090 2.090 2.090 2.090 300 +0.10(+5.03%)
Jun 16, 2016 1.990 1.990 1.990 1.990 555 -0.01(-0.50%)
Jun 14, 2016 2.040 2.000 2.000 2.000 69 -0.03(-1.48%)
Jun 13, 2016 2.100 2.100 2.030 2.030 3,381 -0.08(-3.79%)
Jun 10, 2016 2.110 2.110 2.110 2.110 800 -0.01(-0.47%)
Jun 09, 2016 2.110 2.190 2.110 2.120 2,219 -0.08(-3.64%)
Jun 07, 2016 2.140 2.200 2.200 2.200 2,100 +0.06(+2.80%)
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.