SMIT

Schmitt Industries Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Schmitt Industries Inc SMIT NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.005 0.11% 4.465 4.4598 4.50 4.50 4.46 16:30:00
more quote information »

SMIT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.314.594.314.5214,2270.1553.6%
1 Month3.434.923.404.1751,3531.0430.17%
3 Months2.894.922.663.6542,8721.5854.5%
6 Months3.134.922.12013.4227,6541.3442.65%
1 Year2.104.921.873.3729,2252.37112.62%
3 Years1.754.921.552.8562,5032.72155.14%
5 Years2.824.921.372.5555,3911.6558.33%

SMIT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2020 4.46 -0.11 -2.41% 4.58 4.58 4.45 12,876
Aug 04 2020 4.57 -0.02 -0.44% 4.59 4.59 4.52 11,590
Aug 03 2020 4.59 0.16 3.61% 4.45 4.59 4.45 23,953
Jul 31 2020 4.43 -0.02 -0.45% 4.38 4.445 4.38 5,289
Jul 30 2020 4.45 0.05 1.14% 4.31 4.46 4.31 17,427
Jul 29 2020 4.40 0.02 0.51% 4.28 4.46 4.20 57,070
Jul 28 2020 4.3776 0.19 4.48% 4.14 4.41 4.1194 38,212
Jul 27 2020 4.19 -0.25 -5.63% 4.41 4.422 4.05 80,208
Jul 24 2020 4.44 -0.03 -0.67% 4.42 4.47 4.40 19,579
Jul 23 2020 4.47 -0.05 -1.0% 4.52 4.5209 4.4498 19,744
Jul 22 2020 4.515 -0.03 -0.71% 4.63 4.70 4.428 86,404
Jul 21 2020 4.5475 0.23 5.27% 4.39 4.92 4.29 88,028
Jul 20 2020 4.32 0.16 3.85% 4.21 4.59 4.18 146,580
Jul 17 2020 4.16 0.22 5.58% 3.98 4.21 3.8858 67,722
Jul 16 2020 3.94 0.13 3.41% 3.81 3.96 3.73 61,908
Jul 15 2020 3.81 0.06 1.6% 3.75 3.96 3.73 96,961
Jul 14 2020 3.75 0.05 1.35% 3.70 3.84 3.65 32,927
Jul 13 2020 3.70 0.05 1.37% 3.85 3.85 3.625 30,766
Jul 10 2020 3.65 0.19 5.49% 3.43 3.826 3.40 117,585
Jul 09 2020 3.46 0.03 0.87% 3.43 3.56 3.40 12,240
Jul 08 2020 3.43 0.01 0.29% 3.42 3.4527 3.4102 14,681
Jul 07 2020 3.42 0.02 0.59% 3.40 3.52 3.40 17,956
Jul 06 2020 3.4001 -0.01 -0.29% 3.44 3.53 3.40 21,891
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:20200806 22:25:56