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, 2021 6.230 6.450 6.190 6.190 2,400 -0.17(-2.67%)
Apr 29, 2021 6.340 6.390 6.270 6.360 3,259 +0.02(+0.32%)
Apr 28, 2021 6.449 6.449 6.340 6.340 5,793 +0.01(+0.16%)
Apr 27, 2021 6.170 6.350 6.170 6.330 6,802 +0.09(+1.44%)
Apr 26, 2021 6.420 6.420 6.120 6.240 35,118 +0.18(+2.97%)
Apr 23, 2021 6.170 6.250 6.020 6.060 41,000 -0.19(-3.04%)
Apr 22, 2021 6.400 6.420 6.210 6.250 13,622 -0.22(-3.40%)
Apr 21, 2021 6.190 6.475 6.185 6.470 22,641 +0.27(+4.35%)
Apr 20, 2021 6.250 6.290 6.030 6.200 12,951 -0.02(-0.32%)
Apr 19, 2021 6.340 6.400 6.180 6.220 11,901 -0.17(-2.66%)
Apr 16, 2021 6.520 6.690 6.150 6.390 41,600 -0.19(-2.89%)
Apr 15, 2021 7.090 7.180 6.550 6.580 103,142 -0.62(-8.61%)
Apr 14, 2021 8.180 8.180 7.170 7.200 67,922 -0.89(-11.00%)
Apr 13, 2021 7.780 8.270 7.680 8.090 23,605 +0.34(+4.39%)
Apr 12, 2021 7.413 8.375 7.192 7.750 177,182 +0.57(+7.86%)
Apr 09, 2021 6.790 7.450 6.620 7.185 63,500 +0.71(+11.05%)
Apr 08, 2021 6.360 6.740 6.340 6.470 20,940 +0.12(+1.89%)
Apr 07, 2021 6.249 6.600 6.249 6.350 2,988 -0.31(-4.65%)
Apr 06, 2021 6.570 6.776 6.260 6.660 26,490 +0.16(+2.46%)
Apr 05, 2021 6.590 6.764 6.300 6.500 105,670 -0.38(-5.52%)
Apr 01, 2021 6.200 7.000 6.028 6.880 72,500 +1.00(+17.01%)
Mar 31, 2021 5.960 5.960 5.810 5.880 1,257 -0.12(-2.00%)
Mar 30, 2021 6.007 6.007 5.950 6.000 801 +0.22(+3.81%)
Mar 29, 2021 6.200 6.200 5.570 5.780 28,207 -0.50(-7.96%)
Mar 26, 2021 6.330 6.330 6.270 6.280 800 +0.03(+0.48%)
Mar 25, 2021 5.960 6.310 5.900 6.250 8,292 +0.17(+2.80%)
Mar 24, 2021 6.220 6.280 6.010 6.080 5,912 -0.10(-1.62%)
Mar 23, 2021 6.610 6.765 6.060 6.180 16,216 -0.40(-6.08%)
Mar 22, 2021 6.367 6.580 6.325 6.580 7,729 +0.21(+3.30%)
Mar 19, 2021 6.440 6.440 6.080 6.370 19,700 -0.03(-0.47%)
Mar 18, 2021 6.700 6.710 6.300 6.400 8,383 -0.20(-3.03%)
Mar 17, 2021 6.470 6.720 6.430 6.600 27,927 +0.27(+4.27%)
Mar 16, 2021 5.900 6.399 5.900 6.330 71,041 +0.43(+7.33%)
Mar 15, 2021 6.030 6.030 5.884 5.898 5,503 +0.01(+0.13%)
Mar 12, 2021 5.880 5.890 5.880 5.890 300 -0.01(-0.17%)
Mar 11, 2021 5.995 5.995 5.830 5.900 3,867 -0.08(-1.34%)
Mar 10, 2021 6.210 6.210 5.920 5.980 4,457 -0.25(-4.07%)
Mar 09, 2021 6.350 6.370 6.129 6.234 8,209 -0.05(-0.72%)
Mar 08, 2021 6.140 6.310 6.140 6.279 13,212 +0.22(+3.61%)
Mar 05, 2021 5.650 6.290 5.650 6.060 15,500 +0.22(+3.78%)
Mar 04, 2021 5.949 5.950 5.660 5.839 15,049 -0.01(-0.18%)
Mar 03, 2021 5.850 5.930 5.780 5.850 8,693 -0.15(-2.50%)
Mar 02, 2021 5.730 6.000 5.560 6.000 16,274 +0.01(+0.17%)
Mar 01, 2021 5.740 5.990 5.714 5.990 7,279 +0.30(+5.27%)
Feb 26, 2021 5.937 6.300 5.670 5.690 3,700 -0.06(-1.04%)
Feb 25, 2021 5.910 5.930 5.750 5.750 3,888 -0.25(-4.17%)
Feb 24, 2021 5.750 6.123 5.750 6.000 10,140 +0.15(+2.56%)
Feb 23, 2021 5.890 6.040 5.500 5.850 42,669 -0.19(-3.15%)
Feb 22, 2021 6.350 6.440 6.040 6.040 37,774 -0.36(-5.63%)
Feb 19, 2021 6.500 6.560 6.160 6.400 28,400 -0.17(-2.59%)
Feb 18, 2021 6.490 6.760 6.200 6.570 55,451 +0.12(+1.86%)
Feb 17, 2021 5.930 6.490 5.930 6.450 83,681 +0.47(+7.86%)
Feb 16, 2021 5.910 6.050 5.900 5.980 16,617 +0.14(+2.40%)
Feb 12, 2021 5.723 6.096 5.710 5.840 98,100 +0.14(+2.46%)
Feb 11, 2021 5.570 5.830 5.570 5.700 9,146 +0.13(+2.33%)
Feb 10, 2021 5.710 5.900 5.570 5.570 27,052 -0.16(-2.79%)
Feb 09, 2021 5.590 5.840 5.590 5.730 32,345 +0.06(+1.06%)
Feb 08, 2021 5.570 5.680 5.490 5.670 21,039 -0.02(-0.35%)
Feb 05, 2021 5.559 5.760 5.545 5.690 7,400 +0.03(+0.53%)
Feb 04, 2021 5.500 5.770 5.500 5.660 8,052 +0.17(+3.10%)
Feb 03, 2021 5.390 5.600 5.379 5.490 31,852 +0.09(+1.67%)
Feb 02, 2021 5.300 5.962 5.196 5.400 149,894 +0.28(+5.47%)
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.