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 (%)
Apr 30, 2020 2.917 2.930 2.917 2.930 4,166 +0.02(+0.51%)
Apr 29, 2020 2.890 2.950 2.890 2.915 6,601 +0.02(+0.86%)
Apr 28, 2020 2.950 2.950 2.890 2.890 4,132 -0.06(-2.02%)
Apr 27, 2020 2.950 2.950 2.950 2.950 419 +0.04(+1.55%)
Apr 24, 2020 2.905 2.905 2.905 2.905 300 -0.01(-0.17%)
Apr 23, 2020 2.900 2.930 2.900 2.910 1,048 -0.01(-0.34%)
Apr 22, 2020 2.920 2.950 2.850 2.920 11,067 +0.09(+3.18%)
Apr 21, 2020 2.860 2.910 2.830 2.830 967 -0.05(-1.87%)
Apr 20, 2020 2.830 2.884 2.830 2.884 778 -0.02(-0.55%)
Apr 17, 2020 3.010 3.010 2.849 2.900 13,300 +0.10(+3.57%)
Apr 16, 2020 2.970 2.970 2.800 2.800 1,893 -0.12(-4.11%)
Apr 15, 2020 2.740 2.920 2.740 2.920 22,257 +0.12(+4.34%)
Apr 14, 2020 2.710 2.799 2.700 2.799 2,638 +0.09(+3.37%)
Apr 13, 2020 2.700 2.710 2.700 2.707 4,244 +0.01(+0.27%)
Apr 09, 2020 2.696 2.710 2.675 2.700 8,300 +0.02(+0.75%)
Apr 08, 2020 2.730 2.790 2.572 2.680 14,616 +0.06(+2.29%)
Apr 07, 2020 2.580 2.620 2.570 2.620 2,083 +0.18(+7.38%)
Apr 06, 2020 2.580 2.580 2.440 2.440 10,351 -0.12(-4.60%)
Apr 03, 2020 2.603 2.645 2.550 2.558 4,400 -0.02(-0.86%)
Apr 02, 2020 2.620 2.640 2.580 2.580 4,486 -0.10(-3.73%)
Apr 01, 2020 2.820 2.820 2.580 2.680 10,318 -0.07(-2.55%)
Mar 31, 2020 2.620 2.860 2.620 2.750 12,527 +0.13(+5.16%)
Mar 30, 2020 2.450 2.615 2.450 2.615 626 +0.19(+7.61%)
Mar 27, 2020 2.450 2.500 2.430 2.430 7,300 +0.00(+0.00%)
Mar 26, 2020 2.480 2.550 2.340 2.430 10,767 -0.05(-1.84%)
Mar 25, 2020 2.361 2.480 2.310 2.475 52,082 +0.14(+5.79%)
Mar 24, 2020 2.320 2.350 2.290 2.340 41,877 +0.04(+1.74%)
Mar 23, 2020 2.340 2.350 2.300 2.300 15,731 -0.09(-3.77%)
Mar 20, 2020 2.120 2.500 2.120 2.390 6,400 -0.09(-3.63%)
Mar 19, 2020 2.400 2.480 2.400 2.480 7,812 +0.11(+4.64%)
Mar 18, 2020 2.560 2.573 2.370 2.370 43,936 -0.18(-7.06%)
Mar 17, 2020 2.550 2.615 2.300 2.550 18,891 -0.02(-0.58%)
Mar 16, 2020 2.520 2.800 2.520 2.565 20,252 -0.06(-2.47%)
Mar 13, 2020 2.630 2.812 2.630 2.630 12,000 +0.03(+1.15%)
Mar 12, 2020 2.910 2.966 2.598 2.600 21,106 -0.34(-11.56%)
Mar 11, 2020 3.040 3.050 2.940 2.940 26,721 -0.11(-3.61%)
Mar 10, 2020 3.070 3.076 3.050 3.050 7,547 +0.01(+0.33%)
Mar 09, 2020 3.046 3.215 3.040 3.040 10,544 -0.01(-0.33%)
Mar 06, 2020 3.090 3.180 3.050 3.050 7,500 -0.02(-0.65%)
Mar 05, 2020 3.040 3.109 3.040 3.070 10,242 -0.08(-2.54%)
Mar 04, 2020 3.130 3.150 3.030 3.150 4,085 -0.03(-0.94%)
Mar 03, 2020 3.020 3.180 3.020 3.180 6,486 +0.17(+5.65%)
Mar 02, 2020 3.060 3.060 2.980 3.010 20,883 -0.05(-1.63%)
Feb 28, 2020 3.060 3.200 2.900 3.060 64,600 -0.04(-1.29%)
Feb 27, 2020 3.150 3.170 3.100 3.100 30,948 -0.05(-1.59%)
Feb 26, 2020 3.200 3.225 3.150 3.150 9,715 -0.05(-1.56%)
Feb 25, 2020 3.299 3.299 3.180 3.200 11,104 -0.02(-0.62%)
Feb 24, 2020 3.160 3.225 3.160 3.220 5,704 -0.04(-1.23%)
Feb 21, 2020 3.190 3.260 3.180 3.260 7,800 -0.01(-0.31%)
Feb 20, 2020 3.200 3.325 3.170 3.270 6,272 +0.11(+3.48%)
Feb 19, 2020 3.390 3.399 3.160 3.160 89,715 +0.09(+2.93%)
Feb 18, 2020 3.050 3.103 3.050 3.070 23,144 +0.00(+0.16%)
Feb 14, 2020 3.120 3.120 3.040 3.065 26,000 -0.06(-1.76%)
Feb 13, 2020 3.080 3.150 3.050 3.120 22,022 +0.08(+2.63%)
Feb 12, 2020 3.090 3.090 3.000 3.040 35,646 +0.04(+1.33%)
Feb 11, 2020 3.130 3.130 2.990 3.000 25,210 +0.01(+0.33%)
Feb 10, 2020 2.960 3.097 2.960 2.990 32,441 +0.00(+0.00%)
Feb 07, 2020 3.140 3.140 2.990 2.990 38,000 -0.11(-3.55%)
Feb 06, 2020 3.130 3.200 3.070 3.100 53,588 -0.06(-1.90%)
Feb 05, 2020 3.150 3.210 3.150 3.160 53,882 -0.06(-1.86%)
Feb 04, 2020 3.200 3.390 2.921 3.220 150,990 -0.30(-8.52%)
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.