Financial News
Schmitt Industries Inc (NQ: SMIT )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2014 | 2.800 | 2.800 | 2.800 | 2.800 | 14,000 | -0.15(-5.08%) |
| Jun 27, 2014 | 2.950 | 2.950 | 2.900 | 2.950 | 4,000 | +0.20(+7.27%) |
| Jun 26, 2014 | 2.800 | 2.800 | 2.750 | 2.750 | 2,413 | +0.01(+0.36%) |
| Jun 25, 2014 | 2.750 | 2.762 | 2.740 | 2.740 | 4,535 | -0.01(-0.37%) |
| Jun 24, 2014 | 2.750 | 2.750 | 2.750 | 2.750 | 505 | +0.00(+0.01%) |
| Jun 23, 2014 | 2.950 | 2.950 | 2.750 | 2.750 | 2,711 | -0.00(-0.01%) |
| Jun 19, 2014 | 2.800 | 2.750 | 2.750 | 2.750 | 39 | -0.02(-0.72%) |
| Jun 18, 2014 | 2.770 | 2.770 | 2.770 | 2.770 | 644 | -0.03(-1.07%) |
| Jun 17, 2014 | 2.850 | 2.850 | 2.800 | 2.800 | 5,753 | +0.03(+1.08%) |
| Jun 16, 2014 | 2.770 | 2.770 | 2.770 | 2.770 | 1,177 | +0.02(+0.73%) |
| Jun 13, 2014 | 2.720 | 2.750 | 2.720 | 2.750 | 1,951 | +0.03(+1.10%) |
| Jun 11, 2014 | 2.730 | 2.720 | 2.720 | 2.720 | 800 | -0.01(-0.37%) |
| Jun 10, 2014 | 2.710 | 2.730 | 2.710 | 2.730 | 832 | +0.03(+1.11%) |
| Jun 03, 2014 | 2.700 | 2.700 | 2.700 | 2.700 | 0 | -0.15(-5.26%) |
| May 27, 2014 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | -0.05(-1.72%) |
| May 23, 2014 | 2.830 | 2.900 | 2.900 | 2.900 | 11,600 | -0.02(-0.68%) |
| May 22, 2014 | 2.720 | 2.920 | 2.720 | 2.920 | 2,701 | +0.14(+5.01%) |
| May 21, 2014 | 2.640 | 2.920 | 2.640 | 2.780 | 3,958 | +0.08(+2.98%) |
| May 20, 2014 | 2.700 | 2.700 | 2.700 | 2.700 | 100 | +0.05(+1.89%) |
| May 14, 2014 | 2.700 | 2.650 | 2.650 | 2.650 | 66 | -0.25(-8.62%) |
| May 12, 2014 | 2.900 | 2.900 | 2.900 | 2.900 | 4,000 | +0.16(+5.84%) |
| May 09, 2014 | 2.770 | 2.770 | 2.727 | 2.740 | 2,050 | -0.05(-1.79%) |
| May 08, 2014 | 2.740 | 2.810 | 2.740 | 2.790 | 901 | +0.04(+1.45%) |
| May 07, 2014 | 2.750 | 2.760 | 2.750 | 2.750 | 3,602 | +0.00(+0.00%) |
| May 05, 2014 | 2.750 | 2.750 | 2.750 | 2.750 | 200 | +0.00(+0.00%) |
| May 02, 2014 | 2.800 | 2.810 | 2.750 | 2.750 | 4,333 | -0.10(-3.51%) |
| Apr 30, 2014 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | +0.06(+2.15%) |
| Apr 29, 2014 | 2.800 | 2.800 | 2.790 | 2.790 | 300 | +0.02(+0.72%) |
| Apr 28, 2014 | 2.750 | 2.880 | 2.750 | 2.770 | 1,950 | -0.09(-3.15%) |
| Apr 25, 2014 | 2.790 | 2.870 | 2.790 | 2.860 | 3,665 | -0.04(-1.38%) |
| Apr 24, 2014 | 2.910 | 2.910 | 2.900 | 2.900 | 200 | +0.00(+0.00%) |
| Apr 23, 2014 | 2.860 | 3.357 | 2.850 | 2.900 | 6,434 | +0.01(+0.35%) |
| Apr 22, 2014 | 2.890 | 2.890 | 2.890 | 2.890 | 100 | +0.02(+0.70%) |
| Apr 21, 2014 | 2.870 | 2.870 | 2.870 | 2.870 | 199 | -0.10(-3.37%) |
| Apr 17, 2014 | 3.500 | 2.970 | 2.970 | 2.970 | 11,000 | -0.06(-1.98%) |
| Apr 16, 2014 | 2.940 | 3.030 | 2.890 | 3.030 | 6,920 | +0.08(+2.71%) |
| Apr 14, 2014 | 2.750 | 2.950 | 2.950 | 2.950 | 1,300 | +0.15(+5.36%) |
| Apr 11, 2014 | 2.800 | 2.800 | 2.730 | 2.800 | 5,769 | +0.00(+0.00%) |
| Apr 10, 2014 | 2.800 | 2.800 | 2.800 | 2.800 | 1,000 | +0.04(+1.45%) |
| Apr 07, 2014 | 2.760 | 2.760 | 2.760 | 2.760 | 21 | -0.01(-0.36%) |
| Apr 04, 2014 | 2.770 | 2.770 | 2.770 | 2.770 | 100 | +0.05(+1.84%) |
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.
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.
