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 |
| Nov 25, 2016 | $1.82 | $1.82 | $1.77 | $1.77 | 1 500 |
| Nov 23, 2016 | $1.80 | $1.81 | $1.74 | $1.79 | 3 100 |
| Nov 22, 2016 | $1.80 | $1.87 | $1.69 | $1.79 | 11 100 |
| Nov 21, 2016 | $1.90 | $1.90 | $1.84 | $1.84 | 1 000 |
| Nov 18, 2016 | $1.79 | $1.79 | $1.79 | $1.79 | 1 000 |
| Nov 17, 2016 | $1.90 | $1.90 | $1.77 | $1.80 | 11 900 |
| Nov 16, 2016 | $1.98 | $1.98 | $1.83 | $1.88 | 19 600 |
| Nov 15, 2016 | $1.78 | $2.08 | $1.74 | $1.88 | 93 800 |
| Nov 14, 2016 | $1.81 | $1.82 | $1.66 | $1.73 | 4 300 |
| Nov 11, 2016 | $1.59 | $1.77 | $1.59 | $1.69 | 50 200 |
| Nov 10, 2016 | $1.58 | $1.64 | $1.58 | $1.61 | 20 400 |
| Nov 09, 2016 | $1.54 | $1.63 | $1.52 | $1.60 | 30 700 |
| Nov 08, 2016 | $1.62 | $1.62 | $1.61 | $1.61 | 300 |
| Nov 07, 2016 | $1.62 | $1.63 | $1.60 | $1.60 | 11 000 |
| Nov 04, 2016 | $1.53 | $1.64 | $1.53 | $1.61 | 31 000 |
| Nov 03, 2016 | $1.53 | $1.60 | $1.48 | $1.58 | 37 600 |
| Nov 02, 2016 | $1.55 | $1.55 | $1.49 | $1.55 | 42 400 |
| Nov 01, 2016 | $1.55 | $1.59 | $1.51 | $1.57 | 29 100 |
| Oct 31, 2016 | $1.61 | $1.61 | $1.56 | $1.56 | 1 700 |
| Oct 28, 2016 | $1.56 | $1.56 | $1.50 | $1.56 | 18 400 |
| Oct 27, 2016 | $1.60 | $1.60 | $1.57 | $1.57 | 9 100 |
| Oct 26, 2016 | $1.63 | $1.64 | $1.60 | $1.60 | 1 600 |
| Oct 25, 2016 | $1.63 | $1.67 | $1.60 | $1.64 | 10 200 |
| Oct 24, 2016 | $1.58 | $1.70 | $1.58 | $1.64 | 32 800 |
| Oct 21, 2016 | $1.61 | $1.63 | $1.58 | $1.63 | 12 300 |
