SMIT

Schmitt Industries, Inc. Common Stock Historical Stock Prices

$2.11
*  
unch
unch
Get SMIT Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading SMIT now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-FEB-2016 TO 23-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.13 N/A N/A 2.11 0
05/23/2016 2.13 2.13 2.11 2.11 1,000
05/20/2016 2.15 2.15 2.15 2.15 00
05/19/2016 2.15 2.15 2.15 2.15 00
05/18/2016 2.15 2.15 2.15 2.15 00
05/17/2016 2.15 2.15 2.15 2.15 124
05/16/2016 2.15 2.15 2.15 2.15 586
05/13/2016 2.15 2.15 2.15 2.15 00
05/12/2016 2.15 2.15 2.15 2.15 00
05/11/2016 2.15 2.15 2.15 2.15 00
05/10/2016 2.15 2.15 2.15 2.15 00
05/09/2016 2.15 2.15 2.15 2.15 00
05/06/2016 2.15 2.15 2.15 2.15 00
05/05/2016 2.15 2.15 2.15 2.15 00
05/04/2016 2.15 2.15 2.15 2.15 100
05/03/2016 2.3 2.3 2.2446 2.2446 1,815
05/02/2016 2.3001 2.3001 2.3 2.3 1,137
04/29/2016 2.3111 2.3111 2.3111 2.3111 00
04/28/2016 2.3048 2.3111 2.3 2.3111 429
04/27/2016 2.3 2.3 2.3 2.3 00
04/26/2016 2.3 2.3 2.3 2.3 00
04/25/2016 2.3 2.3 2.3 2.3 1,601
04/22/2016 2.327 2.327 2.327 2.327 1,388
04/21/2016 2.33 2.33 2.3004 2.32 2,472
04/20/2016 2.32 2.32 2.035 2.1517 1,168
04/19/2016 2.33 2.33 2.33 2.33 00
04/18/2016 2.33 2.33 2.33 2.33 00
04/15/2016 2.09 2.33 2.09 2.33 2,509
04/14/2016 2.05 2.25 1.92 2.227 3,549
04/13/2016 2.35 2.5 2.1112 2.2 32,976
04/12/2016 2.29 2.29 2.29 2.29 00
04/11/2016 2.29 2.29 2.29 2.29 1,250
04/08/2016 2.47 2.47 2.47 2.47 00
04/07/2016 2.47 2.47 2.47 2.47 00
04/06/2016 2.47 2.47 2.47 2.47 00
04/05/2016 2.47 2.47 2.47 2.47 00
04/04/2016 2.47 2.47 2.47 2.47 202
04/01/2016 2.4 2.4 2.4 2.4 00
03/31/2016 2.4 2.4 2.4 2.4 1,114
03/30/2016 2.45 2.45 2.45 2.45 1,000
03/29/2016 2.29 2.29 2.29 2.29 131
03/28/2016 2.29 2.29 2.29 2.29 162
03/24/2016 2.3 2.3401 2.26 2.3401 3,829
03/23/2016 2.28 2.28 2.28 2.28 00
03/22/2016 2.28 2.28 2.28 2.28 00
03/21/2016 2.28 2.28 2.28 2.28 1,200
03/18/2016 2.31 2.31 2.31 2.31 00
03/17/2016 2.31 2.31 2.31 2.31 00
03/16/2016 2.31 2.31 2.31 2.31 00
03/15/2016 2.31 2.31 2.31 2.31 5,000
03/14/2016 2.356 2.356 2.356 2.356 00
03/11/2016 2.356 2.356 2.356 2.356 236
03/10/2016 2.27 2.27 2.27 2.27 00
03/09/2016 2.27 2.27 2.27 2.27 00
03/08/2016 2.27 2.27 2.27 2.27 992
03/07/2016 2.49 2.49 2.49 2.49 184
03/04/2016 2.26 2.26 2.26 2.26 00
03/03/2016 2.26 2.26 2.26 2.26 00
03/02/2016 2.26 2.26 2.26 2.26 00
03/01/2016 2.26 2.26 2.26 2.26 00
02/29/2016 2.26 2.26 2.26 2.26 141
02/26/2016 2.26 2.26 2.26 2.26 411
02/25/2016 2.31 2.31 2.31 2.31 00
02/24/2016 2.31 2.31 2.31 2.31 00
02/23/2016 2.31 2.31 2.31 2.31 110
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?