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 |
| Oct 20, 2016 | $1.53 | $1.62 | $1.53 | $1.62 | 22 000 |
| Oct 19, 2016 | $1.49 | $1.55 | $1.48 | $1.52 | 35 200 |
| Oct 18, 2016 | $1.49 | $1.52 | $1.48 | $1.48 | 7 500 |
| Oct 17, 2016 | $1.50 | $1.51 | $1.48 | $1.48 | 34 600 |
| Oct 14, 2016 | $1.48 | $1.55 | $1.48 | $1.52 | 47 600 |
| Oct 13, 2016 | $1.53 | $1.53 | $1.48 | $1.52 | 22 200 |
| Oct 12, 2016 | $1.56 | $1.57 | $1.53 | $1.55 | 29 800 |
| Oct 11, 2016 | $1.59 | $1.59 | $1.53 | $1.56 | 31 600 |
| Oct 10, 2016 | $1.42 | $1.61 | $1.42 | $1.58 | 219 800 |
| Oct 07, 2016 | $1.50 | $1.59 | $1.40 | $1.45 | 64 800 |
| Oct 06, 2016 | $1.65 | $1.66 | $1.48 | $1.52 | 76 400 |
| Oct 05, 2016 | $1.60 | $1.69 | $1.56 | $1.57 | 63 800 |
| Oct 04, 2016 | $1.60 | $1.60 | $1.52 | $1.54 | 48 600 |
| Oct 03, 2016 | $1.55 | $1.69 | $1.53 | $1.55 | 103 600 |
| Sep 30, 2016 | $1.79 | $1.79 | $1.55 | $1.56 | 263 500 |
| Sep 29, 2016 | $1.95 | $1.99 | $1.66 | $1.71 | 480 600 |
| Sep 28, 2016 | $1.60 | $3.00 | $1.57 | $1.89 | 4 358 200 |
| Sep 27, 2016 | $1.57 | $1.59 | $1.55 | $1.55 | 6 000 |
| Sep 26, 2016 | $1.58 | $1.61 | $1.56 | $1.56 | 3 700 |
| Sep 23, 2016 | $1.64 | $1.64 | $1.58 | $1.59 | 21 100 |
| Sep 22, 2016 | $1.60 | $1.65 | $1.60 | $1.60 | 4 700 |
| Sep 21, 2016 | $1.56 | $1.68 | $1.56 | $1.57 | 13 600 |
| Sep 20, 2016 | $1.57 | $1.64 | $1.56 | $1.56 | 14 500 |
| Sep 19, 2016 | $1.59 | $1.73 | $1.59 | $1.59 | 16 300 |
| Sep 16, 2016 | $1.48 | $1.90 | $1.46 | $1.59 | 327 200 |
