Advertisement
Advertisement
U.S. Markets open in 1 hr 35 mins
Advertisement
Advertisement
Advertisement
Advertisement

Schmitt Industries, Inc. (SMIT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.0800+0.0100 (+0.48%)
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 2022------
Oct 03, 20222.12002.14002.08002.08002.080010,900
Sep 30, 20221.86002.08001.86002.07002.070010,600
Sep 29, 20222.01002.01001.81001.87001.870030,600
Sep 28, 20221.92001.97001.83001.93001.930026,400
Sep 27, 20222.25002.25001.92001.92001.920046,000
Sep 26, 20222.03002.33002.03002.07002.070097,600
Sep 23, 20222.15002.22002.01002.06002.060047,800
Sep 22, 20223.00003.04002.11002.28002.2800478,000
Sep 21, 20223.69003.69003.12003.12003.120095,900
Sep 20, 20223.79003.80003.75003.80003.800012,200
Sep 19, 20223.86003.89003.70003.89003.89006,300
Sep 16, 20223.82003.89003.68003.89003.890020,200
Sep 15, 20223.83003.85003.75003.79003.790026,500
Sep 14, 20223.83003.94003.73003.78003.780021,300
Sep 13, 20223.75003.93003.75003.82003.82008,200
Sep 12, 20223.85003.96003.73003.81003.810025,100
Sep 09, 20223.94004.05003.93003.98003.980010,400
Sep 08, 20223.93003.93003.90003.90003.90001,900
Sep 07, 20224.02004.02003.90003.90003.90002,200
Sep 06, 20223.95003.95003.95003.95003.9500800
Sep 02, 20223.92003.94003.74003.93003.930029,100
Sep 01, 20224.02004.09003.88003.93003.930023,900
Aug 31, 20224.06004.10004.00004.06004.06006,600
Aug 30, 20224.15004.15003.92003.97003.970016,800
Aug 29, 20224.15004.16004.09004.16004.16004,200
Aug 26, 20224.09004.15004.09004.11004.11001,600
Aug 25, 20224.10004.16004.08004.16004.160023,600
Aug 24, 20224.07004.11003.98004.10004.10008,200
Aug 23, 20224.08004.12004.08004.12004.12002,800
Aug 22, 20224.16004.16004.11004.13004.13009,100
Aug 19, 20224.13004.17004.13004.17004.1700900
Aug 18, 20224.10004.19004.10004.19004.190021,400
Aug 17, 20224.12004.14004.12004.14004.14001,200
Aug 16, 20224.14004.35004.10004.14004.140034,200
Aug 15, 20224.03004.13004.02004.12004.12005,500
Aug 12, 20224.14004.14004.08004.10004.10006,000
Aug 11, 20224.01004.15004.01004.14004.14004,000
Aug 10, 20224.16004.16004.00004.14004.140033,400
Aug 09, 20224.18004.20004.11004.14004.140010,500
Aug 08, 20224.26004.26004.10004.20004.200011,800
Aug 05, 20224.12004.27004.12004.20004.20005,800
Aug 04, 20224.30004.45004.19004.23004.230043,300
Aug 03, 20224.43004.48004.33004.36004.360018,200
Aug 02, 20224.44004.50004.39004.45004.450011,900
Aug 01, 20224.35004.50004.25004.46004.46007,000
Jul 29, 20224.28004.50004.20004.45004.45008,800
Jul 28, 20224.44004.61004.33004.37004.37008,100
Jul 27, 20224.47004.50004.33004.45004.45009,700
Jul 26, 20224.19004.41004.19004.39004.390015,800
Jul 25, 20224.03004.42004.03004.31004.310020,900
Jul 22, 20224.18004.49003.96003.99003.990020,100
Jul 21, 20224.26004.50004.01004.13004.130083,700
Jul 20, 20224.83004.99003.90003.94003.9400201,500
Jul 19, 20224.99005.00004.55004.75004.75006,300
Jul 18, 20224.81004.81004.57004.70004.70004,500
Jul 15, 20224.40004.56004.40004.41004.41003,800
Jul 14, 20224.43004.47004.18004.43004.43005,900
Jul 13, 20224.16004.47004.16004.47004.47002,700
Jul 12, 20224.38004.38004.10004.19004.190013,700
Jul 11, 20224.38004.38004.22004.26004.26002,700
Jul 08, 20223.97004.20003.94004.08004.08005,700
Jul 07, 20223.88004.00003.88003.98003.98001,100
Jul 06, 20223.78004.00003.78004.00004.00001,100
Jul 05, 20223.87003.90003.74003.81003.81005,100
Jul 01, 20223.88003.90003.87003.88003.8800900
Jun 30, 20223.89003.90003.89003.90003.9000600
Jun 29, 20223.86003.86003.85003.85003.85001,100
Jun 28, 20223.91003.96003.91003.96003.96002,300
Jun 27, 20223.87004.02003.87004.02004.02001,300
Jun 24, 20223.86003.98003.86003.98003.98001,600
Jun 23, 20223.86003.98003.85003.93003.93002,700
Jun 22, 20223.80003.95003.80003.89003.89001,600
Jun 21, 20223.97003.98003.93003.95003.95004,200
Jun 17, 20223.93004.00003.81003.99003.99009,000
Jun 16, 20223.99004.10003.76004.10004.10008,000
Jun 15, 20223.87003.93003.81003.92003.920026,600
Jun 14, 20224.05004.05003.89003.89003.89001,500
Jun 13, 20224.17004.17004.00004.01004.01003,500
Jun 10, 20224.15004.17004.04004.12004.12005,300
Jun 09, 20224.11004.36004.03004.22004.220014,600
Jun 08, 20224.21004.21004.21004.21004.2100-
Jun 07, 20224.16004.42004.16004.21004.210010,200
Jun 06, 20224.18004.22004.18004.21004.21001,200
Jun 03, 20224.12004.20004.03004.06004.06001,700
Jun 02, 20224.20004.27004.04004.16004.160016,300
Jun 01, 20224.42004.43004.09004.22004.220023,000
May 31, 20224.45004.47004.36004.44004.440010,500
May 27, 20224.35004.63004.35004.42004.420049,200
May 26, 20224.47004.50004.40004.46004.46004,300
May 25, 20224.36004.50004.33004.40004.40005,300
May 24, 20224.41004.50004.41004.50004.50001,000
May 23, 20224.65004.85004.50004.55004.550010,000
May 20, 20224.78004.87004.71004.78004.78008,200
May 19, 20224.93004.93004.80004.90004.90001,700
May 18, 20224.93005.00004.78004.97004.97005,600
May 17, 20224.69005.00004.69004.99004.990012,300
May 16, 20224.62004.86004.48004.76004.76004,900
May 13, 20224.80004.95004.63004.90004.900043,600
May 12, 20224.75004.86004.44004.77004.770016,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement