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 |
| Mar 16, 2017 | $1.49 | $1.52 | $1.49 | $1.52 | 6 700 |
| Mar 15, 2017 | $1.52 | $1.53 | $1.52 | $1.52 | 5 300 |
| Mar 14, 2017 | $1.57 | $1.57 | $1.48 | $1.48 | 34 300 |
| Mar 13, 2017 | $1.56 | $1.58 | $1.53 | $1.56 | 3 700 |
| Mar 10, 2017 | $1.56 | $1.59 | $1.54 | $1.57 | 16 700 |
| Mar 09, 2017 | $1.54 | $1.54 | $1.53 | $1.53 | 15 500 |
| Mar 08, 2017 | $1.56 | $1.58 | $1.53 | $1.54 | 2 800 |
| Mar 07, 2017 | $1.52 | $1.55 | $1.52 | $1.55 | 2 500 |
| Mar 06, 2017 | $1.54 | $1.56 | $1.52 | $1.55 | 13 000 |
| Mar 03, 2017 | $1.56 | $1.57 | $1.54 | $1.57 | 1 300 |
| Mar 02, 2017 | $1.55 | $1.58 | $1.53 | $1.56 | 32 100 |
| Mar 01, 2017 | $1.58 | $1.61 | $1.56 | $1.56 | 6 700 |
| Feb 28, 2017 | $1.65 | $1.69 | $1.51 | $1.59 | 69 100 |
| Feb 27, 2017 | $1.65 | $1.69 | $1.64 | $1.69 | 9 300 |
| Feb 24, 2017 | $1.61 | $1.75 | $1.61 | $1.65 | 68 700 |
| Feb 23, 2017 | $1.61 | $1.65 | $1.59 | $1.65 | 40 500 |
| Feb 22, 2017 | $1.72 | $1.76 | $1.60 | $1.68 | 37 000 |
| Feb 21, 2017 | $1.78 | $1.78 | $1.65 | $1.70 | 31 400 |
| Feb 17, 2017 | $1.66 | $1.97 | $1.60 | $1.64 | 555 200 |
| Feb 16, 2017 | $1.61 | $1.67 | $1.59 | $1.61 | 33 500 |
| Feb 15, 2017 | $1.59 | $1.60 | $1.57 | $1.57 | 12 900 |
| Feb 14, 2017 | $1.59 | $1.65 | $1.55 | $1.57 | 20 100 |
| Feb 13, 2017 | $1.56 | $1.57 | $1.56 | $1.57 | 1 900 |
| Feb 10, 2017 | $1.59 | $1.62 | $1.56 | $1.60 | 7 700 |
| Feb 09, 2017 | $1.59 | $1.60 | $1.54 | $1.57 | 7 600 |
