SMIT

Schmitt Industries, Inc. Historical Stock Prices

$2.71
*  
unch
unch
Get SMIT Alerts
*Delayed - data as of Aug. 28, 2015 11:42 ET  -  Find a broker to begin trading SMIT now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    SMIT Real Time
 
 
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 27-MAY-2015 TO 27-AUG-2015

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.
11:42 N/A N/A N/A  2.71 0
08/27/2015 2.71 2.71 2.71 2.71 00
08/26/2015 2.71 2.71 2.71 2.71 00
08/25/2015 2.71 2.71 2.71 2.71 00
08/24/2015 2.7 2.71 2.65 2.71 5,836
08/21/2015 2.74 2.74 2.72 2.72 576
08/20/2015 2.76 2.76 2.76 2.76 00
08/19/2015 2.76 2.76 2.76 2.76 100
08/18/2015 2.8 2.8 2.8 2.8 100
08/17/2015 2.74 2.74 2.74 2.74 167
08/14/2015 2.78 2.89 2.78 2.89 1,609
08/13/2015 2.75 2.8 2.72 2.8 3,367
08/12/2015 2.7901 2.7901 2.7901 2.7901 433
08/11/2015 2.9 2.9001 2.9 2.9001 240
08/10/2015 2.79 2.8 2.79 2.79 5,824
08/07/2015 2.92 2.92 2.92 2.92 00
08/06/2015 2.92 2.92 2.92 2.92 00
08/05/2015 2.92 2.92 2.86 2.92 2,419
08/04/2015 2.86 2.86 2.86 2.86 00
08/03/2015 2.85 2.86 2.85 2.86 547
07/31/2015 2.822 2.84 2.822 2.84 541
07/30/2015 2.85 2.859 2.85 2.85 610
07/29/2015 2.79 2.92 2.79 2.886 6,470
07/28/2015 2.79 2.8244 2.79 2.8244 3,157
07/27/2015 2.86 2.8665 2.75 2.79 14,533
07/24/2015 2.7201 2.79 2.7201 2.79 1,230
07/23/2015 2.72 2.7401 2.72 2.72 2,600
07/22/2015 2.77 2.77 2.77 2.77 00
07/21/2015 2.77 2.77 2.77 2.77 150
07/20/2015 2.72 2.79 2.72 2.79 3,800
07/17/2015 2.7899 2.7899 2.7899 2.7899 00
07/16/2015 2.7899 2.7899 2.7899 2.7899 200
07/15/2015 2.65 2.7 2.65 2.65 6,518
07/14/2015 2.8 2.8 2.8 2.8 00
07/13/2015 2.8 2.8 2.8 2.8 00
07/10/2015 2.8 2.8 2.8 2.8 00
07/09/2015 2.8 2.8 2.8 2.8 00
07/08/2015 2.8 2.8 2.8 2.8 00
07/07/2015 2.8 2.8 2.8 2.8 00
07/06/2015 2.8 2.8 2.8 2.8 00
07/02/2015 2.8 2.8 2.8 2.8 00
07/01/2015 2.8 2.8 2.8 2.8 136
06/30/2015 2.8699 2.8699 2.8699 2.8699 00
06/29/2015 2.8699 2.8699 2.8699 2.8699 00
06/26/2015 2.8699 2.8699 2.8699 2.8699 00
06/25/2015 2.75 2.8699 2.75 2.8699 2,655
06/24/2015 2.7399 2.77 2.7399 2.77 3,000
06/23/2015 2.69 2.7 2.69 2.7 1,400
06/22/2015 2.632 2.632 2.632 2.632 00
06/19/2015 2.632 2.632 2.632 2.632 00
06/18/2015 2.632 2.632 2.632 2.632 00
06/17/2015 2.632 2.632 2.632 2.632 00
06/16/2015 2.632 2.632 2.632 2.632 00
06/15/2015 2.62 2.632 2.62 2.632 2,716
06/12/2015 2.69 2.69 2.69 2.69 00
06/11/2015 2.69 2.69 2.69 2.69 00
06/10/2015 2.69 2.69 2.69 2.69 00
06/09/2015 2.69 2.69 2.69 2.69 00
06/08/2015 2.69 2.69 2.69 2.69 5,000
06/05/2015 2.6101 2.6495 2.6101 2.6495 366
06/04/2015 2.74 2.74 2.74 2.74 00
06/03/2015 2.74 2.74 2.74 2.74 00
06/02/2015 2.74 2.74 2.74 2.74 00
06/01/2015 2.74 2.74 2.74 2.74 00
05/29/2015 2.74 2.74 2.74 2.74 119
05/28/2015 2.7 2.7 2.7 2.7 00
05/27/2015 2.69 2.7 2.69 2.7 1,000
*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?