Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Schmitt Industries Inc (NQ: SMIT )

N/A 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 28, 2006 7.110 7.270 7.110 7.150 2,400 -0.03(-0.42%)
Apr 27, 2006 7.490 7.550 7.110 7.180 13,018 -0.31(-4.14%)
Apr 26, 2006 7.730 7.810 7.050 7.490 29,837 -0.06(-0.79%)
Apr 25, 2006 6.420 8.390 6.410 7.550 117,692 +1.13(+17.60%)
Apr 24, 2006 6.270 6.420 6.130 6.420 3,014 +0.29(+4.73%)
Apr 21, 2006 6.130 6.220 6.120 6.130 8,924 +0.18(+3.03%)
Apr 20, 2006 5.970 5.970 5.950 5.950 2,784 -0.04(-0.67%)
Apr 19, 2006 6.031 6.040 5.970 5.990 1,950 -0.04(-0.66%)
Apr 18, 2006 5.990 6.250 5.950 6.030 9,739 -0.03(-0.50%)
Apr 17, 2006 5.960 6.110 5.920 6.060 9,000 +0.03(+0.50%)
Apr 13, 2006 6.030 6.030 6.030 6.030 0 +0.00(+0.00%)
Apr 12, 2006 6.010 6.140 5.970 6.030 2,400 +0.02(+0.33%)
Apr 11, 2006 6.019 6.019 5.960 6.010 1,500 +0.01(+0.17%)
Apr 10, 2006 6.160 6.160 5.980 6.000 1,468 +0.00(+0.00%)
Apr 07, 2006 5.960 6.000 5.960 6.000 2,002 -0.12(-1.96%)
Apr 06, 2006 6.000 6.220 5.900 6.120 7,702 +0.17(+2.86%)
Apr 05, 2006 5.780 6.100 5.780 5.950 10,834 +0.02(+0.34%)
Apr 04, 2006 6.260 6.280 5.890 5.930 31,959 -0.34(-5.42%)
Apr 03, 2006 6.640 6.650 6.250 6.270 68,772 -0.41(-6.14%)
Mar 31, 2006 6.700 6.710 6.600 6.680 4,910 +0.14(+2.14%)
Mar 30, 2006 6.600 6.650 6.520 6.540 5,916 +0.02(+0.31%)
Mar 29, 2006 6.550 6.550 6.520 6.520 600 -0.02(-0.31%)
Mar 28, 2006 6.500 6.620 6.500 6.540 10,581 +0.04(+0.62%)
Mar 27, 2006 6.500 6.570 6.461 6.500 3,865 +0.13(+2.04%)
Mar 24, 2006 6.370 6.370 6.370 6.370 2,940 +0.01(+0.16%)
Mar 23, 2006 6.360 6.380 6.350 6.360 10,800 +0.03(+0.47%)
Mar 22, 2006 6.310 6.370 6.310 6.330 5,600 +0.01(+0.13%)
Mar 21, 2006 6.420 6.420 6.220 6.322 6,332 -0.11(-1.69%)
Mar 20, 2006 6.570 6.570 6.430 6.430 4,120 -0.04(-0.62%)
Mar 17, 2006 6.530 6.530 6.420 6.470 1,900 -0.18(-2.71%)
Mar 16, 2006 6.650 6.650 6.600 6.650 9,300 +0.16(+2.47%)
Mar 15, 2006 6.552 6.870 6.420 6.490 3,104 +0.04(+0.62%)
Mar 14, 2006 6.514 6.550 6.440 6.450 9,218 +0.05(+0.78%)
Mar 13, 2006 6.200 6.600 6.150 6.400 7,658 +0.15(+2.40%)
Mar 10, 2006 6.296 6.540 6.250 6.250 12,176 -0.01(-0.16%)
Mar 09, 2006 6.290 6.300 6.260 6.260 4,060 +0.00(+0.00%)
Mar 08, 2006 6.320 6.390 6.240 6.260 8,093 -0.09(-1.42%)
Mar 07, 2006 6.420 6.490 6.350 6.350 6,450 -0.09(-1.40%)
Mar 06, 2006 6.700 6.700 6.410 6.440 4,758 -0.21(-3.16%)
Mar 03, 2006 6.470 6.650 6.420 6.650 9,300 +0.19(+2.94%)
Mar 02, 2006 6.360 6.680 6.360 6.460 4,805 -0.01(-0.15%)
Mar 01, 2006 6.650 6.670 6.420 6.470 11,247 +0.05(+0.78%)
Feb 28, 2006 6.320 6.650 6.322 6.420 8,100 +0.10(+1.58%)
Feb 27, 2006 6.500 6.500 6.320 6.320 5,505 -0.37(-5.53%)
Feb 24, 2006 6.680 6.690 6.535 6.690 975 -0.01(-0.15%)
Feb 23, 2006 6.550 6.700 6.550 6.700 1,600 +0.27(+4.20%)
Feb 22, 2006 6.550 6.740 6.430 6.430 19,794 -0.12(-1.83%)
Feb 21, 2006 6.370 6.790 6.330 6.550 15,100 +0.03(+0.46%)
Feb 17, 2006 6.160 6.860 6.100 6.520 5,767 +0.02(+0.31%)
Feb 16, 2006 6.620 6.640 6.500 6.500 2,100 -0.15(-2.31%)
Feb 15, 2006 6.790 6.790 6.654 6.654 633 +0.04(+0.67%)
Feb 14, 2006 6.610 6.610 6.610 6.610 100 +0.10(+1.54%)
Feb 13, 2006 6.503 6.510 6.500 6.510 1,000 -0.06(-0.91%)
Feb 10, 2006 6.570 6.800 6.570 6.570 9,454 +0.00(+0.00%)
Feb 09, 2006 6.638 6.660 6.570 6.570 2,520 -0.06(-0.90%)
Feb 08, 2006 6.700 6.810 6.550 6.630 7,073 +0.04(+0.61%)
Feb 07, 2006 6.850 6.850 6.560 6.590 3,467 -0.28(-4.08%)
Feb 06, 2006 7.000 7.110 6.830 6.870 5,266 +0.04(+0.59%)
Feb 03, 2006 6.670 6.830 6.670 6.830 1,726 +0.00(+0.00%)
Feb 02, 2006 6.740 7.180 6.670 6.830 7,516 +0.16(+2.40%)
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.