SMIT

Schmitt Industries, Inc. Historical Stock Prices

$2.65
*  
0.07
2.57%
Get SMIT Alerts
*Delayed - data as of May 22, 2015  -  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 21-FEB-2015 TO 21-MAY-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.
16:00  2.66  2.65  2.65  2.65 5,381
05/21/2015 2.72 2.72 2.72 2.72 00
05/20/2015 2.6 2.73 2.6 2.72 10,100
05/19/2015 2.75 2.75 2.75 2.75 00
05/18/2015 2.75 2.75 2.75 2.75 00
05/15/2015 2.75 2.75 2.75 2.75 1,000
05/14/2015 2.69 2.69 2.69 2.69 00
05/13/2015 2.63 2.69 2.58 2.69 9,751
05/12/2015 2.72 2.75 2.63 2.63 800
05/11/2015 2.64 2.64 2.64 2.64 00
05/08/2015 2.64 2.64 2.64 2.64 500
05/07/2015 2.69 2.69 2.69 2.69 00
05/06/2015 2.69 2.69 2.69 2.69 00
05/05/2015 2.69 2.69 2.69 2.69 00
05/04/2015 2.69 2.69 2.69 2.69 00
05/01/2015 2.69 2.69 2.69 2.69 00
04/30/2015 2.6 2.69 2.6 2.69 300
04/29/2015 2.71 2.73 2.71 2.73 400
04/28/2015 2.69 2.72 2.69 2.72 203
04/27/2015 2.6101 2.69 2.6101 2.69 2,632
04/24/2015 2.75 2.75 2.75 2.75 3,000
04/23/2015 2.77 2.77 2.77 2.77 00
04/22/2015 2.77 2.77 2.77 2.77 00
04/21/2015 2.77 2.77 2.77 2.77 00
04/20/2015 2.77 2.77 2.77 2.77 00
04/17/2015 2.69 2.77 2.69 2.77 3,300
04/16/2015 2.69 2.8 2.69 2.8 1,849
04/15/2015 2.6873 2.6873 2.6873 2.6873 00
04/14/2015 2.69 2.7 2.6 2.6873 3,700
04/13/2015 2.7 2.7 2.7 2.7 00
04/10/2015 2.6799 2.71 2.62 2.7 17,103
04/09/2015 2.6212 2.64 2.6128 2.6164 955
04/08/2015 2.68 2.68 2.657 2.657 1,100
04/07/2015 2.6999 2.6999 2.6999 2.6999 00
04/06/2015 2.6999 2.6999 2.6999 2.6999 00
04/02/2015 2.6999 2.6999 2.6999 2.6999 00
04/01/2015 2.6999 2.6999 2.6999 2.6999 00
03/31/2015 2.6999 2.6999 2.6999 2.6999 00
03/30/2015 2.65 2.7 2.64 2.6999 5,617
03/27/2015 2.66 2.7 2.66 2.69 3,101
03/26/2015 2.658 2.658 2.63 2.6395 1,601
03/25/2015 2.62 2.62 2.62 2.62 00
03/24/2015 2.62 2.62 2.62 2.62 00
03/23/2015 2.62 2.62 2.62 2.62 00
03/20/2015 2.62 2.62 2.62 2.62 142
03/19/2015 2.6587 2.679 2.6587 2.679 1,847
03/18/2015 2.68 2.69 2.68 2.69 304
03/17/2015 2.5801 2.7 2.5801 2.7 4,404
03/16/2015 2.59 2.7 2.59 2.7 1,203
03/13/2015 2.672 2.7 2.672 2.7 400
03/12/2015 2.68 2.68 2.65 2.65 510
03/11/2015 2.7 2.7 2.68 2.68 510
03/10/2015 2.68 2.7 2.68 2.7 2,100
03/09/2015 2.71 2.71 2.68 2.68 1,400
03/06/2015 2.71 2.71 2.69 2.7 600
03/05/2015 2.68 2.68 2.68 2.68 3,700
03/04/2015 2.68 2.68 2.65 2.6501 1,900
03/03/2015 2.7 2.7 2.68 2.68 300
03/02/2015 2.7 2.7 2.7 2.7 898
02/27/2015 2.7 2.7 2.7 2.7 2,500
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
*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?