SMIT

Schmitt Industries Historical Data

SMIT Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2020 5.36 0.01 0.19% 5.35 5.36 5.29 8,032
Sep 18 2020 5.35 0.19 3.68% 5.12 5.35 5.12 13,624
Sep 17 2020 5.16 -0.05 -0.96% 5.25 5.26 5.08 10,728
Sep 16 2020 5.21 -0.04 -0.76% 5.25 5.29 5.16 4,909
Sep 15 2020 5.25 -0.06 -1.13% 5.28 5.35 5.14 21,061
Sep 14 2020 5.31 0.07 1.34% 5.17 5.35 5.10 14,812
Sep 11 2020 5.24 0.24 4.8% 5.35 5.35 5.23 19,643
Sep 10 2020 5.00 0.06 1.21% 4.96 5.18 4.96 34,273
Sep 09 2020 4.94 0.08 1.65% 4.79 4.94 4.7102 7,806
Sep 08 2020 4.86 -0.04 -0.82% 4.92 4.92 4.60 12,865
Sep 07 2020 4.90 0.00 +0.00% 4.80 4.94 4.70 0
Sep 04 2020 4.90 0.08 1.66% 4.80 4.94 4.70 14,335
Sep 03 2020 4.82 -0.10 -2.03% 4.85 4.97 4.68 12,657
Sep 02 2020 4.92 -0.05 -1.01% 4.97 4.97 4.80 10,107
Sep 01 2020 4.97 0.32 6.88% 4.61 4.97 4.59 75,168
Aug 31 2020 4.65 0.04 0.87% 4.61 4.6899 4.61 14,965
Aug 28 2020 4.61 -0.12 -2.54% 4.70 4.70 4.51 21,612
Aug 27 2020 4.73 0.04 0.85% 4.76 4.775 4.60 57,470
Aug 26 2020 4.69 -0.06 -1.26% 4.70 4.72 4.67 14,994
Aug 25 2020 4.75 0.00 0.0% 4.73 4.86 4.72 8,432
Aug 24 2020 4.75 -0.09 -1.86% 4.95 4.95 4.73 15,271
Aug 21 2020 4.84 0.16 3.42% 4.71 4.86 4.68 15,682
Aug 20 2020 4.68 0.19 4.23% 4.49 4.95 4.465 82,088
Aug 19 2020 4.49 -0.01 -0.22% 4.50 4.50 4.46 5,938
Aug 18 2020 4.50 0.03 0.67% 4.49 4.50 4.4801 12,430
Aug 17 2020 4.47 -0.01 -0.22% 4.46 4.50 4.42 9,677
Aug 14 2020 4.48 0.00 0.0% 4.50 4.50 4.44 20,515
Aug 13 2020 4.48 -0.01 -0.22% 4.48 4.57 4.48 18,956
Aug 12 2020 4.49 -0.06 -1.32% 4.50 4.59 4.41 27,167
Aug 11 2020 4.55 0.05 1.11% 4.49 4.55 4.43 18,557
Aug 10 2020 4.50 0.03 0.67% 4.50 4.50 4.4401 10,261
Aug 07 2020 4.47 -0.03 -0.67% 4.44 4.54 4.44 7,707
Aug 06 2020 4.50 0.04 0.9% 4.50 4.50 4.4598 5,083
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
Jul 03 2020 3.41 0.00 +0.00% 3.56 3.57 3.41 0
Jul 02 2020 3.41 -0.08 -2.29% 3.56 3.57 3.41 25,401
Jul 01 2020 3.49 -0.01 -0.25% 3.58 3.58 3.45 26,038
Jun 30 2020 3.4989 0.13 3.82% 3.3616 3.565 3.3604 84,489
Jun 29 2020 3.37 -0.07 -2.03% 3.40 3.4499 3.34 50,829
Jun 26 2020 3.44 0.08 2.38% 3.33 3.58 3.33 106,746
Jun 25 2020 3.36 -0.03 -0.88% 3.39 3.40 3.35 34,882
Jun 24 2020 3.39 -0.04 -1.02% 3.43 3.50 3.39 23,052
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:20200922 09:06:59