Quantcast
SMIT

Schmitt Industries, Inc. Common Stock Historical Stock Prices

$2.6607
*  
0.0107
0.4%
Get SMIT Alerts
*Delayed - data as of Oct. 18, 2018  -  Find a broker to begin trading SMIT now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    SMIT After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-JUL-2018 TO 17-OCT-2018

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 2.68 2.6999 2.6046 2.6607 8,712
10/17/2018 2.61 2.7199 2.5927 2.65 35,069
10/16/2018 2.65 2.6715 2.61 2.63 33,979
10/15/2018 2.7 2.78 2.64 2.65 127,176
10/12/2018 2.73 2.84 2.71 2.82 29,362
10/11/2018 2.75 2.83 2.71 2.71 13,217
10/10/2018 2.8 2.8202 2.7401 2.78 7,229
10/09/2018 2.91 2.91 2.8 2.8 6,526
10/08/2018 2.82 2.9199 2.71 2.9 10,167
10/05/2018 2.88 2.93 2.75 2.84 18,929
10/04/2018 2.85 2.8935 2.85 2.87 19,929
10/03/2018 2.77 2.8414 2.7687 2.8414 14,857
10/02/2018 2.7672 2.78 2.76 2.7612 4,451
10/01/2018 2.89 2.89 2.75 2.78 19,394
09/28/2018 2.87 2.87 2.8 2.81 3,267
09/27/2018 2.86 2.89 2.7907 2.89 1,216
09/26/2018 2.89 2.89 2.8 2.8644 16,124
09/25/2018 2.85 2.8947 2.81 2.879 16,936
09/24/2018 2.82 2.86 2.77 2.85 5,000
09/21/2018 2.86 2.863 2.78 2.79 11,236
09/20/2018 2.78 2.85 2.75 2.83 29,517
09/19/2018 2.75 2.78 2.73 2.73 19,010
09/18/2018 2.75 2.78 2.73 2.73 20,533
09/17/2018 2.73 2.78 2.63 2.75 132,282
09/14/2018 2.6 2.67 2.595 2.595 77,280
09/13/2018 2.62 2.69 2.521 2.59 59,284
09/12/2018 2.66 2.68 2.5879 2.62 15,620
09/11/2018 2.73 2.7314 2.66 2.66 1,397
09/10/2018 2.655 2.8 2.62 2.75 8,158
09/07/2018 2.5931 2.86 2.5931 2.75 3,948
09/06/2018 2.739 2.739 2.65 2.67 20,775
09/05/2018 2.7753 2.7753 2.68 2.68 11,971
09/04/2018 2.9 2.91 2.7 2.8 37,268
08/31/2018 2.85 2.9 2.85 2.9 4,286
08/30/2018 2.9432 2.9432 2.85 2.86 13,346
08/29/2018 2.83 2.99 2.83 2.86 32,002
08/28/2018 2.95 3.007 2.8101 2.83 52,395
08/27/2018 2.89 3.04 2.89 2.93 242,927
08/24/2018 2.68 2.87 2.68 2.84 29,609
08/23/2018 2.7 2.78 2.63 2.63 21,259
08/22/2018 2.79 2.8 2.64 2.73 40,018
08/21/2018 2.59 2.6764 2.59 2.61 21,346
08/20/2018 2.63 2.63 2.57 2.58 19,633
08/17/2018 2.6 2.8 2.5801 2.65 61,943
08/16/2018 2.61 2.63 2.5638 2.6048 19,126
08/15/2018 2.59 2.63 2.59 2.6101 8,174
08/14/2018 2.63 2.67 2.593 2.6502 22,879
08/13/2018 2.6 2.63 2.55 2.63 20,040
08/10/2018 2.58 2.6 2.56 2.5918 9,363
08/09/2018 2.56 2.62 2.5501 2.6 16,896
08/08/2018 2.58 2.63 2.5689 2.57 6,674
08/07/2018 2.6 2.6138 2.5802 2.59 3,979
08/06/2018 2.55 2.65 2.55 2.61 31,798
08/03/2018 2.71 2.73 2.68 2.71 15,048
08/02/2018 2.54 2.77 2.54 2.69 68,560
08/01/2018 2.61 2.6482 2.5766 2.6 29,870
07/31/2018 2.6 2.6298 2.5648 2.59 20,246
07/30/2018 2.66 2.7 2.6 2.6 29,794
07/27/2018 2.7 2.7236 2.66 2.66 39,639
07/26/2018 2.63 2.79 2.59 2.7354 42,786
07/25/2018 2.83 2.9 2.6 2.61 70,319
07/24/2018 2.87 2.92 2.535 2.63 266,472
07/23/2018 2.97 3.13 2.88 2.95 355,998
07/20/2018 3.14 3.23 2.93 3.09 501,429
07/19/2018 3.73 4.12 2.91 3.11 8,336,411
07/18/2018 2.36 2.36 2.36 2.36 32,452
07/17/2018 2.37 2.37 2.36 2.36 482
*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?

Smart Portfolio