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, 2007 8.074 8.100 7.900 7.970 6,813 -0.07(-0.87%)
Apr 27, 2007 7.798 8.100 7.798 8.040 3,915 -0.04(-0.50%)
Apr 26, 2007 8.156 8.156 7.990 8.080 4,091 -0.07(-0.86%)
Apr 25, 2007 7.990 8.150 7.950 8.150 7,000 +0.24(+3.03%)
Apr 24, 2007 8.060 8.060 7.870 7.910 4,092 -0.22(-2.68%)
Apr 23, 2007 8.000 8.140 7.950 8.128 10,462 +0.06(+0.72%)
Apr 20, 2007 8.130 8.140 8.010 8.070 2,773 +0.04(+0.50%)
Apr 19, 2007 7.950 8.090 7.950 8.030 5,639 +0.07(+0.87%)
Apr 18, 2007 7.920 8.100 7.920 7.960 3,333 -0.03(-0.38%)
Apr 17, 2007 7.900 8.030 7.900 7.990 10,230 +0.06(+0.76%)
Apr 16, 2007 7.980 8.020 7.780 7.930 15,595 +0.02(+0.25%)
Apr 13, 2007 7.910 8.000 7.740 7.910 5,733 -0.08(-1.00%)
Apr 12, 2007 7.990 8.030 7.800 7.990 10,342 +0.01(+0.13%)
Apr 11, 2007 7.880 8.030 7.740 7.980 13,550 +0.12(+1.53%)
Apr 10, 2007 7.978 8.030 7.792 7.860 31,063 +0.01(+0.12%)
Apr 09, 2007 7.630 7.990 7.630 7.850 29,830 +0.17(+2.21%)
Apr 05, 2007 7.570 7.690 7.510 7.680 4,630 +0.16(+2.17%)
Apr 04, 2007 7.620 7.720 7.500 7.517 2,293 -0.14(-1.87%)
Apr 03, 2007 7.900 7.900 7.500 7.660 10,327 -0.14(-1.79%)
Apr 02, 2007 7.850 7.880 7.480 7.800 26,586 +0.18(+2.36%)
Mar 30, 2007 7.560 8.200 7.450 7.620 58,345 +0.12(+1.60%)
Mar 29, 2007 7.640 7.840 7.500 7.500 11,063 +0.02(+0.27%)
Mar 28, 2007 7.420 7.750 7.420 7.480 12,105 -0.02(-0.27%)
Mar 27, 2007 7.620 7.800 7.420 7.500 9,250 -0.12(-1.57%)
Mar 26, 2007 7.680 7.690 7.410 7.620 11,958 -0.07(-0.91%)
Mar 23, 2007 7.480 7.790 7.480 7.690 21,398 +0.15(+1.99%)
Mar 22, 2007 7.492 7.600 7.450 7.540 6,000 -0.06(-0.79%)
Mar 21, 2007 7.550 7.650 7.450 7.600 6,000 +0.00(+0.00%)
Mar 20, 2007 7.490 7.640 7.440 7.600 4,912 +0.07(+0.93%)
Mar 19, 2007 7.620 7.840 7.200 7.530 15,071 -0.06(-0.79%)
Mar 16, 2007 7.560 7.820 7.560 7.590 6,204 +0.04(+0.53%)
Mar 15, 2007 7.530 7.590 7.530 7.550 900 -0.04(-0.53%)
Mar 14, 2007 7.600 7.600 7.480 7.590 2,500 +0.02(+0.26%)
Mar 13, 2007 7.520 7.590 7.520 7.570 1,200 +0.05(+0.66%)
Mar 12, 2007 7.598 7.700 7.440 7.520 8,500 -0.06(-0.79%)
Mar 09, 2007 7.698 7.698 7.500 7.580 6,798 -0.07(-0.92%)
Mar 08, 2007 7.690 7.740 7.430 7.650 3,700 -0.01(-0.13%)
Mar 07, 2007 7.450 7.660 7.360 7.660 4,904 -0.09(-1.21%)
Mar 06, 2007 7.754 7.754 7.754 7.754 0 +0.00(+0.00%)
Mar 05, 2007 7.670 7.840 7.650 7.754 2,900 -0.10(-1.22%)
Mar 02, 2007 7.690 7.850 7.660 7.850 4,200 +0.20(+2.61%)
Mar 01, 2007 7.600 7.850 7.570 7.650 14,565 -0.01(-0.13%)
Feb 28, 2007 7.490 7.660 7.360 7.660 5,311 +0.02(+0.26%)
Feb 27, 2007 7.950 7.950 7.600 7.640 14,333 -0.18(-2.30%)
Feb 26, 2007 7.600 7.980 7.600 7.820 9,625 +0.22(+2.89%)
Feb 23, 2007 7.600 7.764 7.600 7.600 5,600 +0.00(+0.00%)
Feb 22, 2007 7.600 7.680 7.600 7.600 2,493 +0.00(+0.00%)
Feb 21, 2007 7.500 7.700 7.420 7.600 40,153 +0.13(+1.74%)
Feb 20, 2007 7.480 7.520 7.470 7.470 3,328 -0.04(-0.53%)
Feb 16, 2007 7.270 7.540 7.270 7.510 6,813 +0.18(+2.46%)
Feb 15, 2007 7.520 7.610 7.270 7.330 4,170 -0.30(-3.93%)
Feb 14, 2007 7.390 7.630 7.390 7.630 300 +0.00(+0.00%)
Feb 13, 2007 7.570 7.630 7.560 7.630 500 +0.14(+1.87%)
Feb 12, 2007 7.430 7.630 7.420 7.490 9,313 -0.07(-0.93%)
Feb 09, 2007 7.550 7.680 7.430 7.560 11,601 -0.04(-0.53%)
Feb 08, 2007 7.391 7.680 7.380 7.600 9,602 +0.18(+2.43%)
Feb 07, 2007 7.480 7.500 7.350 7.420 11,626 -0.10(-1.33%)
Feb 06, 2007 7.570 7.830 7.520 7.520 14,534 -0.10(-1.31%)
Feb 05, 2007 7.616 7.620 7.510 7.620 5,381 +0.01(+0.13%)
Feb 02, 2007 7.550 7.650 7.430 7.610 9,721 +0.11(+1.47%)
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.