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, 2017 1.851 1.851 1.851 1.851 179 -0.04(-2.06%)
Sep 28, 2017 1.870 1.890 1.870 1.890 10,283 -0.01(-0.53%)
Sep 27, 2017 1.882 1.910 1.860 1.900 4,594 +0.03(+1.60%)
Sep 26, 2017 1.870 1.890 1.870 1.870 740 -0.03(-1.58%)
Sep 25, 2017 1.910 1.910 1.815 1.900 9,745 +0.05(+2.70%)
Sep 22, 2017 1.854 1.854 1.850 1.850 3,198 -0.02(-1.06%)
Sep 21, 2017 1.900 1.900 1.804 1.870 14,240 -0.01(-0.54%)
Sep 20, 2017 1.920 1.930 1.880 1.880 2,127 -0.02(-1.05%)
Sep 19, 2017 1.870 1.970 1.840 1.900 8,747 +0.04(+2.41%)
Sep 18, 2017 1.890 1.900 1.855 1.855 7,245 -0.12(-6.30%)
Sep 15, 2017 1.810 1.980 1.810 1.980 22,630 +0.07(+3.66%)
Sep 14, 2017 1.900 1.930 1.890 1.910 4,884 -0.01(-0.52%)
Sep 13, 2017 2.040 2.090 1.860 1.920 14,658 -0.02(-1.19%)
Sep 12, 2017 1.770 2.040 1.740 1.943 155,323 +0.18(+10.41%)
Sep 11, 2017 1.920 1.946 1.700 1.760 38,890 -0.20(-10.20%)
Sep 08, 2017 1.909 1.960 1.840 1.960 24,065 +0.06(+2.95%)
Sep 07, 2017 1.840 1.904 1.780 1.904 13,697 +0.11(+6.07%)
Sep 06, 2017 1.750 1.800 1.730 1.795 4,524 +0.08(+4.68%)
Sep 05, 2017 1.720 1.730 1.649 1.715 20,569 +0.06(+3.80%)
Sep 01, 2017 1.740 1.580 1.652 84,679 +0.07(+4.55%)
Aug 31, 2017 1.620 1.620 1.570 1.580 12,951 -0.03(-1.86%)
Aug 30, 2017 1.610 1.610 1.610 1.610 595 -0.02(-1.23%)
Aug 29, 2017 1.600 1.630 1.600 1.630 5,463 +0.05(+3.16%)
Aug 28, 2017 1.581 1.600 1.580 1.580 6,523 -0.02(-1.25%)
Aug 25, 2017 1.601 1.610 1.598 1.600 19,151 -0.02(-1.23%)
Aug 24, 2017 1.640 1.640 1.590 1.620 2,712 +0.04(+2.53%)
Aug 23, 2017 1.588 1.590 1.580 1.580 3,223 -0.01(-0.63%)
Aug 22, 2017 1.580 1.590 1.580 1.590 889 -0.02(-1.24%)
Aug 21, 2017 1.650 1.650 1.570 1.610 12,022 +0.03(+1.98%)
Aug 18, 2017 1.579 1.579 1.579 1.579 330 -0.06(-3.73%)
Aug 16, 2017 1.640 1.640 1.640 26 +0.07(+4.46%)
Aug 15, 2017 1.600 1.600 1.550 1.570 7,141 -0.05(-2.85%)
Aug 14, 2017 1.640 1.650 1.600 1.616 930 -0.03(-2.06%)
Aug 11, 2017 1.650 1.650 1.600 1.650 29,338 -0.03(-1.79%)
Aug 10, 2017 1.740 1.740 1.675 1.680 800 +0.00(+0.00%)
Aug 09, 2017 1.718 1.719 1.680 1.680 19,670 -0.06(-3.45%)
Aug 07, 2017 1.740 1.740 1.740 60 -0.01(-0.72%)
Aug 04, 2017 1.753 1.753 1.753 1.753 618 -0.01(-0.45%)
Aug 01, 2017 1.761 1.761 1.761 1 -0.03(-1.64%)
Jul 31, 2017 1.790 1.790 1.790 1.790 551 -0.03(-1.65%)
Jul 28, 2017 1.790 1.830 1.790 1.820 3,626 +0.04(+2.25%)
Jul 27, 2017 1.790 1.790 1.780 1.780 807 +0.03(+1.71%)
Jul 25, 2017 1.750 1.750 1.750 9 -0.06(-3.31%)
Jul 24, 2017 1.810 1.810 1.810 1.810 142 +0.00(+0.00%)
Jul 21, 2017 1.800 1.810 1.800 1.810 1,163 +0.00(+0.21%)
Jul 20, 2017 1.805 1.810 1.800 1.806 5,605 +0.01(+0.34%)
Jul 19, 2017 1.812 1.830 1.800 1.800 17,003 -0.01(-0.47%)
Jul 18, 2017 1.795 1.808 1.795 1.808 1,369 +0.04(+2.18%)
Jul 17, 2017 1.761 1.820 1.761 1.770 3,402 -0.07(-3.81%)
Jul 14, 2017 1.810 1.840 1.810 1.840 2,175 +0.03(+1.66%)
Jul 13, 2017 1.800 1.826 1.790 1.810 10,256 +0.04(+2.26%)
Jul 12, 2017 1.745 1.770 1.745 1.770 2,722 -0.03(-1.67%)
Jul 10, 2017 1.800 1.800 1.800 166 +0.07(+4.05%)
Jul 07, 2017 1.746 1.800 1.718 1.730 8,272 -0.01(-0.57%)
Jul 06, 2017 1.749 1.749 1.740 1.740 473 -0.05(-2.79%)
Jul 05, 2017 1.790 1.790 1.790 1.790 139 +0.07(+4.07%)
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.