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 |
| Jan 03, 2017 | $1.75 | $1.76 | $1.63 | $1.66 | 8 800 |
| Dec 30, 2016 | $1.62 | $1.69 | $1.58 | $1.63 | 34 300 |
| Dec 29, 2016 | $1.65 | $1.69 | $1.62 | $1.62 | 26 800 |
| Dec 28, 2016 | $1.70 | $1.70 | $1.53 | $1.65 | 22 200 |
| Dec 27, 2016 | $1.66 | $1.75 | $1.66 | $1.70 | 16 200 |
| Dec 23, 2016 | $1.72 | $1.72 | $1.72 | $1.72 | 85 |
| Dec 22, 2016 | $1.69 | $1.72 | $1.67 | $1.72 | 22 600 |
| Dec 21, 2016 | $1.66 | $1.70 | $1.65 | $1.70 | 8 400 |
| Dec 20, 2016 | $1.69 | $1.69 | $1.69 | $1.69 | 100 |
| Dec 19, 2016 | $1.70 | $1.72 | $1.68 | $1.69 | 8 800 |
| Dec 16, 2016 | $1.68 | $1.71 | $1.68 | $1.70 | 2 000 |
| Dec 15, 2016 | $1.67 | $1.77 | $1.67 | $1.75 | 1 800 |
| Dec 14, 2016 | $1.70 | $1.74 | $1.65 | $1.69 | 30 700 |
| Dec 13, 2016 | $1.79 | $1.80 | $1.72 | $1.72 | 6 200 |
| Dec 12, 2016 | $1.73 | $1.87 | $1.73 | $1.79 | 17 500 |
| Dec 09, 2016 | $1.88 | $1.88 | $1.70 | $1.70 | 20 400 |
| Dec 08, 2016 | $1.88 | $2.00 | $1.74 | $1.75 | 108 200 |
| Dec 07, 2016 | $1.87 | $1.87 | $1.77 | $1.84 | 3 900 |
| Dec 06, 2016 | $1.86 | $1.87 | $1.86 | $1.87 | 3 500 |
| Dec 05, 2016 | $1.80 | $1.85 | $1.78 | $1.83 | 7 400 |
| Dec 02, 2016 | $1.73 | $1.80 | $1.63 | $1.79 | 54 000 |
| Dec 01, 2016 | $1.71 | $1.79 | $1.71 | $1.79 | 900 |
| Nov 30, 2016 | $1.77 | $1.79 | $1.73 | $1.76 | 7 200 |
| Nov 29, 2016 | $1.88 | $1.88 | $1.79 | $1.79 | 4 000 |
| Nov 28, 2016 | $1.82 | $1.85 | $1.79 | $1.84 | 6 600 |
