Schmitt Industries, Inc. Historical Data - SMIT

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
LEVEL 1 STARTER
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Schmitt Industries, Inc. SMIT NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.0469 2.18% 2.20 2.20 2.15 2.15 2.15 18:00:44
more quote information »

SMIT Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week2.232.252.152.19251k48k26k-0.0331-1.48%
1 Month2.322.322.152.201025448k12k-0.1231-5.31%
3 Months2.372.432.152.2445248k8k-0.1731-7.30%
6 Months2.672.972.152.4755248k7k-0.4731-17.72%
1 Year2.394.122.152.978128M53k-0.1931-8.08%
3 Years1.984.491.372.4386110M77k0.216910.95%
5 Years2.75014.491.372.4558110M54k-0.5532-20.12%

SMIT 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jun 21 20192.15-0.05-2.27%2.152.206,347
Jun 20 20192.20-0.04-1.79%2.1782.241540,390
Jun 19 20192.24+0.06+2.75%2.202.241,001
Jun 18 20192.18-0.02-0.91%2.1662.243435,377
Jun 17 20192.20010.000.00%2.17682.2548,146
Jun 14 20192.20-0.01-0.57%2.152.21966,255
Jun 13 20192.21270.000.00%2.21272.21270
Jun 12 20192.2127-0.03-1.22%2.19762.21912,483
Jun 11 20192.24+0.04+1.82%2.16922.2411,675
Jun 10 20192.200.000.00%2.182.246218,909
Jun 07 20192.20-0.04-1.78%2.202.20611
Jun 06 20192.23990.000.04%2.23412.23995,070
Jun 05 20192.2390.000.00%2.2392.2390
Jun 04 20192.239+0.03+1.47%2.22382.2392,017
Jun 03 20192.2065-0.03-1.50%2.20652.2065254
May 31 20192.24-0.01-0.44%2.162.24732,024
May 30 20192.250.000.00%2.252.250
May 29 20192.250.000.00%2.252.251,223
May 28 20192.250.000.00%2.252.324,533
May 24 20192.250.000.00%2.252.250
See More Historical Prices »


Your Recent History
NASDAQ
SMIT
Schmitt In..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.