Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Schmitt Industries Inc (NQ: SMIT )

0.4195 UNCHANGED

Last Price Updated: 3:58 PM EST, Jan 13, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 02, 2014	2.900	2.720	2.720	2.720	2,200	-0.23(-7.80%)
Mar 31, 2014	2.950	2.950	2.950	2.950	73	+0.00(+0.00%)
Mar 28, 2014	2.950	2.950	2.950	2.950	5,100	+0.00(+0.00%)
Mar 27, 2014	2.880	3.030	2.880	2.950	1,849	-0.07(-2.32%)
Mar 26, 2014	2.960	3.310	2.870	3.020	10,988	+0.27(+9.82%)
Mar 24, 2014	2.750	2.750	2.750	2.750	139	-0.05(-1.79%)
Mar 18, 2014	2.800	2.800	2.800	2.800	42	+0.04(+1.45%)
Mar 17, 2014	2.800	2.800	2.750	2.760	466	-0.14(-4.83%)
Mar 14, 2014	2.714	2.950	2.714	2.900	2,300	-0.05(-1.69%)
Mar 12, 2014	2.950	2.950	2.950	2.950	246	+0.05(+1.72%)
Mar 11, 2014	2.950	2.950	2.850	2.900	400	-0.07(-2.36%)
Mar 10, 2014	2.840	3.060	2.840	2.970	6,811	+0.21(+7.61%)
Mar 07, 2014	2.760	2.760	2.760	2.760	100	-0.05(-1.72%)
Mar 06, 2014	2.720	2.810	2.720	2.808	8,036	+0.16(+5.98%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Schmitt Industries Inc (NQ: SMIT )

Historical Prices