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 (%)
Jul 31, 2018 2.600 2.630 2.565 2.590 20,246 -0.01(-0.38%)
Jul 30, 2018 2.660 2.700 2.600 2.600 29,794 -0.06(-2.26%)
Jul 27, 2018 2.700 2.720 2.660 2.660 39,600 -0.08(-2.76%)
Jul 26, 2018 2.630 2.790 2.590 2.735 42,786 +0.13(+4.80%)
Jul 25, 2018 2.830 2.900 2.600 2.610 70,319 -0.02(-0.76%)
Jul 24, 2018 2.870 2.920 2.535 2.630 266,472 -0.32(-10.85%)
Jul 23, 2018 2.970 3.130 2.880 2.950 355,998 -0.14(-4.53%)
Jul 20, 2018 3.140 3.230 2.930 3.090 501,429 -0.02(-0.64%)
Jul 19, 2018 3.730 4.120 2.910 3.110 8,340,356 +0.75(+31.78%)
Jul 18, 2018 2.360 2.360 2.360 2.360 52,991 +0.00(+0.00%)
Jul 17, 2018 2.370 2.370 2.360 2.360 482 -0.03(-1.37%)
Jul 16, 2018 2.390 2.470 2.390 2.393 3,587 +0.00(+0.11%)
Jul 12, 2018 2.390 2.390 2.390 24 +0.00(+0.00%)
Jul 11, 2018 2.363 2.390 2.363 2.390 901 +0.02(+0.84%)
Jul 10, 2018 2.453 2.490 2.370 2.370 15,085 -0.04(-1.66%)
Jul 09, 2018 2.390 2.410 2.390 2.410 277 -0.01(-0.41%)
Jul 06, 2018 2.373 2.420 2.360 2.420 4,100 +0.04(+1.68%)
Jul 05, 2018 2.340 2.380 2.340 2.380 1,318 +0.02(+0.87%)
Jul 03, 2018 2.360 2.360 2.360 0 +0.02(+0.83%)
Jul 02, 2018 2.278 2.390 2.278 2.340 754 -0.00(-0.04%)
Jun 29, 2018 2.370 2.453 2.300 2.341 7,559 -0.04(-1.72%)
Jun 27, 2018 2.382 2.382 2.382 0 +0.03(+1.36%)
Jun 26, 2018 2.250 2.350 2.220 2.350 4,315 -0.01(-0.42%)
Jun 25, 2018 2.390 2.410 2.290 2.360 8,847 -0.02(-0.84%)
Jun 21, 2018 2.380 2.380 2.380 0 -0.07(-2.86%)
Jun 20, 2018 2.340 2.450 2.340 2.450 2,202 +0.02(+0.82%)
Jun 19, 2018 2.380 2.440 2.380 2.430 3,139 +0.02(+0.83%)
Jun 18, 2018 2.400 2.410 2.310 2.410 10,624 +0.04(+1.69%)
Jun 15, 2018 2.450 2.450 2.340 2.370 19,470 -0.08(-3.27%)
Jun 14, 2018 2.470 2.483 2.450 2.450 4,222 +0.00(+0.00%)
Jun 13, 2018 2.520 2.680 2.450 2.450 4,134 +0.00(+0.00%)
Jun 12, 2018 2.520 2.520 2.450 2.450 25,969 -0.03(-1.21%)
Jun 11, 2018 2.549 2.600 2.480 2.480 18,421 -0.07(-2.75%)
Jun 08, 2018 2.490 2.560 2.470 2.550 33,687 +0.05(+2.00%)
Jun 07, 2018 2.310 2.500 2.305 2.500 11,465 +0.20(+8.70%)
Jun 06, 2018 2.284 2.310 2.270 2.300 20,923 +0.01(+0.44%)
Jun 05, 2018 2.270 2.300 2.270 2.290 13,567 -0.01(-0.43%)
Jun 04, 2018 2.310 2.340 2.271 2.300 4,761 +0.01(+0.44%)
Jun 01, 2018 2.210 2.290 2.210 2.290 13,109 +0.00(+0.00%)
May 31, 2018 2.190 2.290 2.145 2.290 27,222 +0.09(+4.09%)
May 30, 2018 2.270 2.270 2.200 2.200 6,761 -0.03(-1.35%)
May 29, 2018 2.200 2.240 2.200 2.230 7,157 -0.02(-0.89%)
May 25, 2018 2.250 2.250 2.250 0 +0.07(+3.04%)
May 24, 2018 2.170 2.229 2.140 2.184 13,418 -0.02(-0.74%)
May 23, 2018 2.200 2.210 2.150 2.200 19,338 +0.00(+0.00%)
May 22, 2018 2.140 2.210 2.140 2.200 17,403 +0.08(+3.77%)
May 21, 2018 2.160 2.261 2.092 2.120 65,643 -0.06(-2.75%)
May 18, 2018 2.070 2.180 2.070 2.180 39,554 +0.10(+4.81%)
May 17, 2018 2.190 2.220 2.000 2.080 74,180 -0.08(-3.70%)
May 16, 2018 2.160 2.200 2.142 2.160 3,500 +0.01(+0.47%)
May 15, 2018 2.099 2.160 2.060 2.150 16,222 +0.05(+2.38%)
May 14, 2018 2.080 2.100 2.070 2.100 6,227 +0.07(+3.45%)
May 11, 2018 2.100 2.150 2.000 2.030 36,140 -0.08(-3.79%)
May 10, 2018 2.140 2.180 2.110 2.110 10,950 +0.00(+0.00%)
May 09, 2018 2.160 2.228 2.110 2.110 27,637 -0.04(-1.86%)
May 08, 2018 2.101 2.190 2.100 2.150 40,985 +0.01(+0.47%)
May 07, 2018 2.270 2.270 2.060 2.140 115,030 -0.22(-9.32%)
May 04, 2018 2.040 2.497 2.030 2.360 577,547 +0.33(+16.26%)
May 03, 2018 2.001 2.110 1.980 2.030 25,164 -0.01(-0.25%)
May 02, 2018 1.971 2.040 1.971 2.035 18,293 +0.05(+2.26%)
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.