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 |
| Sep 15, 2016 | $1.45 | $1.51 | $1.45 | $1.49 | 15 500 |
| Sep 14, 2016 | $1.47 | $1.49 | $1.41 | $1.47 | 14 900 |
| Sep 13, 2016 | $1.46 | $1.51 | $1.44 | $1.46 | 40 600 |
| Sep 12, 2016 | $1.50 | $1.56 | $1.37 | $1.49 | 81 700 |
| Sep 09, 2016 | $1.45 | $1.56 | $1.37 | $1.43 | 97 900 |
| Sep 08, 2016 | $1.42 | $1.47 | $1.41 | $1.43 | 17 100 |
| Sep 07, 2016 | $1.42 | $1.51 | $1.40 | $1.42 | 4 200 |
| Sep 06, 2016 | $1.50 | $1.56 | $1.45 | $1.51 | 23 900 |
| Sep 02, 2016 | $1.54 | $1.56 | $1.53 | $1.53 | 31 900 |
| Sep 01, 2016 | $1.49 | $1.56 | $1.49 | $1.53 | 31 100 |
| Aug 31, 2016 | $1.49 | $1.50 | $1.42 | $1.46 | 23 200 |
| Aug 30, 2016 | $1.52 | $1.55 | $1.46 | $1.52 | 33 100 |
| Aug 29, 2016 | $1.55 | $1.62 | $1.46 | $1.54 | 93 200 |
| Aug 26, 2016 | $1.55 | $1.55 | $1.41 | $1.45 | 78 900 |
| Aug 25, 2016 | $1.60 | $1.69 | $1.56 | $1.56 | 18 200 |
| Aug 24, 2016 | $1.71 | $1.72 | $1.56 | $1.65 | 18 900 |
| Aug 23, 2016 | $1.65 | $1.71 | $1.57 | $1.69 | 81 100 |
| Aug 22, 2016 | $1.68 | $1.75 | $1.62 | $1.71 | 29 400 |
| Aug 19, 2016 | $1.73 | $1.77 | $1.62 | $1.68 | 57 400 |
| Aug 18, 2016 | $1.79 | $1.79 | $1.68 | $1.75 | 43 200 |
| Aug 17, 2016 | $1.63 | $1.74 | $1.63 | $1.74 | 23 000 |
| Aug 16, 2016 | $1.71 | $1.74 | $1.62 | $1.63 | 67 700 |
| Aug 15, 2016 | $1.79 | $1.79 | $1.70 | $1.72 | 36 800 |
| Aug 12, 2016 | $1.67 | $1.94 | $1.67 | $1.74 | 215 200 |
| Aug 11, 2016 | $1.69 | $1.72 | $1.68 | $1.68 | 10 400 |
