SMIT

Schmitt Industries, Inc. Historical Stock Prices

$2.73
*  
0.03
1.09%
Get SMIT Alerts
*Delayed - data as of Feb. 26, 2015  -  Find a broker to begin trading SMIT now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    SMIT Pre-Market
 
 
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 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  2.62  2.73  2.73  2.73 2,000
02/26/2015 2.73 2.73 2.73 2.73 2,000
02/25/2015 2.62 2.76 2.62 2.76 5,400
02/24/2015 2.7 2.7 2.69 2.69 2,000
02/23/2015 2.75 2.75 2.75 2.75 2,700
02/20/2015 2.6688 2.6688 2.66 2.66 1,300
02/19/2015 2.62 2.7 2.62 2.7 1,200
02/18/2015 2.72 2.75 2.67 2.7 13,980
02/17/2015 2.7211 2.74 2.7211 2.74 334
02/13/2015 2.73 2.74 2.72 2.7344 1,751
02/12/2015 2.7271 2.7271 2.7271 2.7271 00
02/11/2015 2.7271 2.7271 2.7271 2.7271 00
02/10/2015 2.7271 2.7271 2.7271 2.7271 1,000
02/09/2015 2.79 2.8 2.79 2.8 500
02/06/2015 2.84 2.84 2.84 2.84 00
02/05/2015 2.84 2.84 2.84 2.84 00
02/04/2015 2.84 2.84 2.84 2.84 00
02/03/2015 2.84 2.84 2.84 2.84 200
02/02/2015 2.84 2.84 2.84 2.84 00
01/30/2015 2.84 2.84 2.84 2.84 00
01/29/2015 2.7 2.85 2.6201 2.84 4,700
01/28/2015 2.78 2.78 2.78 2.78 214
01/27/2015 2.73 2.7516 2.69 2.7516 4,633
01/26/2015 2.68 2.82 2.68 2.82 3,850
01/23/2015 2.7276 2.7276 2.7276 2.7276 00
01/22/2015 2.8 2.8 2.7276 2.7276 1,700
01/21/2015 2.72 2.8 2.72 2.76 2,900
01/20/2015 2.74 2.744 2.72 2.735 5,500
01/16/2015 2.76 2.76 2.76 2.76 00
01/15/2015 2.88 2.88 2.76 2.76 5,380
01/14/2015 2.78 2.78 2.78 2.78 00
01/13/2015 3 3 2.77 2.78 8,560
01/12/2015 2.76 2.97 2.76 2.97 350
01/09/2015 2.78 2.7801 2.76 2.7601 2,000
01/08/2015 2.95 2.95 2.95 2.95 00
01/07/2015 2.95 2.95 2.95 2.95 1,700
01/06/2015 2.77 2.84 2.75 2.82 2,903
01/05/2015 2.91 2.91 2.75 2.77 7,171
01/02/2015 2.99 2.99 2.99 2.99 102
12/31/2014 2.95 2.95 2.95 2.95 00
12/30/2014 2.93 2.95 2.9 2.95 802
12/29/2014 3 3 2.9 2.9 8,413
12/26/2014 2.9899 2.9899 2.9 2.97 2,625
12/24/2014 2.8 2.8 2.8 2.8 00
12/23/2014 2.89 2.89 2.79 2.8 850
12/22/2014 2.91 2.91 2.91 2.91 860
12/19/2014 2.77 2.95 2.76 2.95 1,962
12/18/2014 2.84 2.84 2.76 2.78 7,658
12/17/2014 2.85 2.94 2.75 2.9 9,851
12/16/2014 2.8 2.87 2.8 2.87 1,902
12/15/2014 2.88 2.88 2.8 2.87 2,101
12/12/2014 2.8305 2.8305 2.8305 2.8305 00
12/11/2014 2.87 2.94 2.8 2.8305 10,512
12/10/2014 2.8 2.99 2.8 2.97 400
12/09/2014 2.95 2.95 2.95 2.95 00
12/08/2014 2.95 2.95 2.95 2.95 00
12/05/2014 2.95 2.95 2.94 2.95 5,400
12/04/2014 2.9 2.96 2.8348 2.96 1,780
12/03/2014 2.9 2.92 2.73 2.92 5,611
12/02/2014 2.9 2.9 2.9 2.9 635
12/01/2014 2.95 2.95 2.89 2.89 1,700
11/28/2014 2.99 3 2.99 3 2,000
11/26/2014 2.9 2.9 2.9 2.9 200
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?