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 (%)
Oct 29, 2021 3.980 4.100 3.927 3.970 32,175 -0.13(-3.17%)
Oct 28, 2021 3.900 4.300 3.780 4.100 50,847 +0.21(+5.53%)
Oct 27, 2021 3.996 4.185 3.730 3.885 98,258 -0.02(-0.38%)
Oct 26, 2021 3.736 4.280 3.900 44,432 +0.08(+2.09%)
Oct 25, 2021 3.700 4.040 3.700 3.820 28,746 -0.04(-1.04%)
Oct 22, 2021 3.803 3.860 3.784 3.860 32,093 +0.04(+1.05%)
Oct 21, 2021 3.791 3.895 3.764 3.820 67,922 -0.08(-1.93%)
Oct 20, 2021 3.890 3.948 3.782 3.895 12,780 +0.02(+0.65%)
Oct 19, 2021 3.920 3.950 3.700 3.870 101,999 -0.11(-2.76%)
Oct 18, 2021 3.860 4.000 3.840 3.980 17,934 +0.17(+4.46%)
Oct 15, 2021 4.010 4.216 3.771 3.810 40,976 -0.14(-3.54%)
Oct 14, 2021 4.020 4.020 3.840 3.950 19,183 -0.08(-1.99%)
Oct 13, 2021 4.000 4.050 3.995 4.030 21,794 +0.07(+1.77%)
Oct 12, 2021 3.950 4.030 3.870 3.960 9,512 -0.06(-1.49%)
Oct 11, 2021 3.880 4.250 3.843 4.020 34,271 +0.11(+2.81%)
Oct 08, 2021 3.730 4.030 3.670 3.910 130,977 +0.24(+6.54%)
Oct 07, 2021 3.850 4.088 3.610 3.670 98,912 -0.16(-4.29%)
Oct 06, 2021 3.870 3.910 3.770 3.835 17,856 -0.04(-0.91%)
Oct 05, 2021 3.860 4.140 3.770 3.870 57,818 +0.01(+0.26%)
Oct 04, 2021 3.960 3.970 3.819 3.860 74,892 -0.18(-4.46%)
Oct 01, 2021 4.250 4.250 3.790 4.040 147,257 -0.26(-6.05%)
Sep 30, 2021 4.150 4.370 4.150 4.300 64,969 -0.14(-3.15%)
Sep 29, 2021 4.920 4.950 4.180 4.440 477,077 -0.66(-12.94%)
Sep 28, 2021 4.400 5.390 4.110 5.100 1,211,680 +0.79(+18.30%)
Sep 27, 2021 4.490 4.500 4.310 4.311 16,077 -0.12(-2.68%)
Sep 24, 2021 4.250 4.440 4.250 4.430 6,671 +0.19(+4.60%)
Sep 23, 2021 4.370 4.400 4.220 4.235 27,994 -0.04(-1.05%)
Sep 22, 2021 4.150 4.320 4.150 4.280 11,483 +0.11(+2.64%)
Sep 21, 2021 4.100 4.170 4.050 4.170 14,116 +0.06(+1.46%)
Sep 20, 2021 4.130 4.140 4.000 4.110 24,461 -0.08(-1.91%)
Sep 17, 2021 4.240 4.384 4.170 4.190 27,315 -0.16(-3.68%)
Sep 16, 2021 4.170 4.350 4.080 4.350 11,165 +0.06(+1.40%)
Sep 15, 2021 4.300 4.350 4.200 4.290 12,134 +0.04(+0.87%)
Sep 14, 2021 4.240 4.380 4.080 4.253 36,541 -0.08(-1.77%)
Sep 13, 2021 4.510 4.510 4.270 4.330 70,227 -0.26(-5.66%)
Sep 10, 2021 4.640 4.693 4.525 4.590 21,340 -0.12(-2.55%)
Sep 09, 2021 4.690 4.782 4.675 4.710 24,163 -0.06(-1.17%)
Sep 08, 2021 4.670 4.950 4.643 4.766 76,475 +0.05(+0.99%)
Sep 07, 2021 4.830 4.840 4.565 4.719 63,152 -0.13(-2.70%)
Sep 03, 2021 4.930 4.950 4.850 4.850 3,665 +0.00(+0.00%)
Sep 02, 2021 4.860 5.137 4.850 4.850 40,279 -0.01(-0.29%)
Sep 01, 2021 5.000 5.090 4.770 4.864 28,221 -0.17(-3.30%)
Aug 31, 2021 5.150 5.200 4.921 5.030 31,404 -0.48(-8.71%)
Aug 30, 2021 5.480 5.690 5.400 5.510 3,766 +0.03(+0.55%)
Aug 27, 2021 5.490 5.600 5.480 5.480 10,344 +0.00(+0.00%)
Aug 26, 2021 5.380 5.560 5.320 5.480 3,313 +0.17(+3.20%)
Aug 25, 2021 5.360 5.439 5.268 5.310 6,059 -0.05(-0.84%)
Aug 24, 2021 5.250 5.410 5.190 5.355 11,079 -0.05(-0.97%)
Aug 23, 2021 5.202 5.580 5.100 5.407 19,578 +0.13(+2.41%)
Aug 20, 2021 5.220 5.310 5.118 5.280 28,054 -0.04(-0.75%)
Aug 19, 2021 5.250 5.380 5.250 5.320 10,479 -0.07(-1.30%)
Aug 18, 2021 5.480 5.800 5.280 5.390 32,241 +0.02(+0.29%)
Aug 17, 2021 5.300 5.580 5.270 5.374 11,623 -0.17(-3.13%)
Aug 16, 2021 5.346 5.770 5.270 5.548 22,241 +0.11(+1.98%)
Aug 13, 2021 5.470 5.930 5.270 5.440 65,483 +0.04(+0.74%)
Aug 12, 2021 5.530 5.530 5.400 5.400 4,561 -0.38(-6.57%)
Aug 11, 2021 5.360 5.780 5.270 5.780 36,009 +0.43(+7.98%)
Aug 10, 2021 5.415 5.421 5.310 5.353 2,756 -0.08(-1.38%)
Aug 09, 2021 5.470 5.560 5.280 5.428 9,271 -0.04(-0.77%)
Aug 06, 2021 5.700 5.790 5.400 5.470 19,588 -0.30(-5.20%)
Aug 05, 2021 5.440 5.950 5.130 5.770 32,956 +0.34(+6.19%)
Aug 04, 2021 5.284 5.970 5.270 5.434 69,388 +0.05(+1.00%)
Aug 03, 2021 5.500 5.500 5.370 5.380 10,846 -0.06(-1.08%)
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.