NASDAQ:SMIT
Schmitt Industries, Inc Stock Price (Quote)
$0.0301
-0.0009 (-2.90%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0301 | $0.0313 | Friday, 10th May 2024 SMIT stock ended at $0.0301. This is 2.90% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 3.99% from a day low at $0.0301 to a day high of $0.0313. |
| 90 days | $0.0301 | $0.0313 | |
| 52 weeks | $0.0130 | $0.240 |
| Date | Open | High | Low | Close | Volume |
| Apr 21, 2017 | $1.70 | $1.70 | $1.67 | $1.68 | 6 500 |
| Apr 20, 2017 | $1.71 | $1.82 | $1.71 | $1.75 | 6 500 |
| Apr 19, 2017 | $1.69 | $1.72 | $1.69 | $1.71 | 18 600 |
| Apr 18, 2017 | $1.64 | $1.70 | $1.63 | $1.70 | 5 300 |
| Apr 17, 2017 | $1.66 | $1.72 | $1.64 | $1.68 | 29 500 |
| Apr 13, 2017 | $1.70 | $1.70 | $1.67 | $1.68 | 3 600 |
| Apr 12, 2017 | $1.70 | $1.70 | $1.67 | $1.70 | 18 100 |
| Apr 11, 2017 | $1.60 | $1.72 | $1.59 | $1.70 | 44 300 |
| Apr 10, 2017 | $1.81 | $1.81 | $1.56 | $1.56 | 244 600 |
| Apr 07, 2017 | $1.58 | $1.75 | $1.58 | $1.61 | 42 000 |
| Apr 06, 2017 | $1.57 | $1.58 | $1.55 | $1.56 | 7 300 |
| Apr 05, 2017 | $1.55 | $1.60 | $1.55 | $1.55 | 10 800 |
| Apr 04, 2017 | $1.56 | $1.58 | $1.55 | $1.56 | 5 600 |
| Apr 03, 2017 | $1.61 | $1.65 | $1.61 | $1.65 | 5 200 |
| Mar 31, 2017 | $1.56 | $1.67 | $1.56 | $1.60 | 27 100 |
| Mar 30, 2017 | $1.57 | $1.60 | $1.57 | $1.60 | 1 400 |
| Mar 29, 2017 | $1.55 | $1.62 | $1.53 | $1.62 | 11 300 |
| Mar 28, 2017 | $1.54 | $1.54 | $1.54 | $1.54 | 69 |
| Mar 27, 2017 | $1.52 | $1.54 | $1.51 | $1.54 | 6 000 |
| Mar 24, 2017 | $1.60 | $1.60 | $1.50 | $1.54 | 18 200 |
| Mar 23, 2017 | $1.56 | $1.62 | $1.52 | $1.62 | 2 300 |
| Mar 22, 2017 | $1.68 | $1.68 | $1.50 | $1.52 | 16 800 |
| Mar 21, 2017 | $1.52 | $1.57 | $1.50 | $1.54 | 24 000 |
| Mar 20, 2017 | $1.52 | $1.52 | $1.52 | $1.52 | 1 200 |
| Mar 17, 2017 | $1.50 | $1.51 | $1.48 | $1.50 | 2 300 |
