SMIT

Schmitt Industries Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Schmitt Industries Inc SMIT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.055 -0.97% 5.62 12:46:17
Open Price Low Price High Price Close Price Previous Close
5.74 5.58 5.74 5.675
more quote information »

SMIT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.545.745.475.666,2850.081.44%
1 Month5.155.744.965.389,6840.479.13%
3 Months4.615.744.595.1611,0571.0121.91%
6 Months2.785.742.664.0826,1822.84102.16%
1 Year3.44735.742.12013.7325,4012.1763.03%
3 Years2.055.741.872.9758,8033.57174.15%
5 Years2.635.741.372.5955,2742.99113.69%

SMIT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 23 2020 5.675 -0.03 -0.53% 5.74 5.74 5.6715 7,933
Nov 20 2020 5.705 0.01 0.18% 5.6058 5.74 5.6058 4,783
Nov 19 2020 5.695 0.07 1.15% 5.60 5.74 5.60 8,149
Nov 18 2020 5.63 0.08 1.47% 5.54 5.66 5.54 7,600
Nov 17 2020 5.5483 0.00 -0.03% 5.54 5.55 5.47 2,960
Nov 16 2020 5.55 0.08 1.46% 5.61 5.66 5.50 10,482
Nov 13 2020 5.47 0.16 3.01% 5.31 5.6767 5.30 38,333
Nov 12 2020 5.31 0.01 0.19% 5.48 5.48 5.31 1,807
Nov 11 2020 5.30 -0.01 -0.19% 5.40 5.40 5.30 609
Nov 10 2020 5.31 0.02 0.38% 5.31 5.39 5.30 5,956
Nov 09 2020 5.29 -0.13 -2.4% 5.45 5.48 5.29 4,072
Nov 06 2020 5.42 -0.01 -0.18% 5.42 5.42 5.28 8,890
Nov 05 2020 5.43 0.05 0.93% 5.45 5.45 5.31 3,066
Nov 04 2020 5.38 0.07 1.32% 5.36 5.38 5.31 2,664
Nov 03 2020 5.31 0.12 2.31% 5.24 5.40 5.20 24,336
Nov 02 2020 5.19 0.05 0.97% 5.10 5.21 5.08 14,424
Oct 30 2020 5.14 -0.05 -0.96% 5.19 5.30 5.0801 20,090
Oct 29 2020 5.19 -0.02 -0.38% 5.23 5.245 5.14 3,577
Oct 28 2020 5.21 0.15 2.96% 5.05 5.22 4.96 21,137
Oct 27 2020 5.06 -0.08 -1.56% 5.15 5.15 5.06 2,811
Oct 26 2020 5.14 0.07 1.38% 5.07 5.14 5.07 5,754
See More Historical Prices »
Your Recent History
NASDAQ
SMIT
Schmitt In..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201124 18:12:34