Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Schmitt Industries Inc (NQ: SMIT )

N/A UNCHANGED
Last Price Updated: 3:58 PM EST, Jan 13, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 1.470 1.470 1.470 1.470 333 -0.03(-2.00%)
May 28, 2002 1.500 1.800 1.470 1.500 8,033 +0.00(+0.00%)
May 27, 2002 1.500 1.521 1.500 1.500 1,833 +0.00(+0.00%)
May 24, 2002 1.500 1.521 1.500 1.500 1,833 +0.00(+0.00%)
May 23, 2002 1.800 1.695 1.500 1.500 7,466 -0.30(-16.69%)
May 22, 2002 1.859 1.889 1.801 1.801 866 -0.04(-2.41%)
May 21, 2002 1.803 1.845 1.803 1.845 66 +0.04(+2.50%)
May 20, 2002 1.801 1.801 1.800 1.800 466 -0.06(-3.23%)
May 17, 2002 1.860 1.860 1.860 1.860 0 +0.00(+0.00%)
May 16, 2002 1.860 1.860 1.860 1.860 33 -0.03(-1.59%)
May 15, 2002 1.890 1.890 1.890 1.890 133 -0.03(-1.56%)
May 14, 2002 1.920 1.920 1.920 1.920 133 +0.00(+0.05%)
May 13, 2002 1.919 1.919 1.919 1.919 66 -0.00(-0.05%)
May 10, 2002 1.920 1.920 1.920 1.920 133 +0.00(+0.00%)
May 09, 2002 1.920 1.920 1.920 1.920 266 -0.24(-11.11%)
May 08, 2002 1.800 2.160 1.800 2.160 2,166 +0.48(+28.34%)
May 07, 2002 1.680 1.683 1.680 1.683 166 -0.21(-10.95%)
May 06, 2002 1.860 1.890 1.860 1.890 833 +0.00(+0.00%)
May 03, 2002 1.890 1.890 1.890 1.890 500 +0.21(+12.50%)
May 02, 2002 1.800 1.800 1.680 1.680 1,000 -0.09(-5.08%)
May 01, 2002 1.740 1.800 1.590 1.770 4,833 -0.03(-1.67%)
Apr 30, 2002 1.749 1.830 1.740 1.800 900 +0.05(+2.92%)
Apr 29, 2002 1.905 1.905 1.749 1.749 2,133 -0.05(-2.83%)
Apr 26, 2002 1.830 1.830 1.800 1.800 2,666 -0.12(-6.25%)
Apr 25, 2002 1.800 1.920 1.800 1.920 833 +0.00(+0.00%)
Apr 24, 2002 1.800 1.920 1.800 1.920 1,066 +0.27(+16.36%)
Apr 23, 2002 1.680 1.680 1.650 1.650 3,500 +0.15(+10.00%)
Apr 22, 2002 1.920 1.920 1.290 1.500 18,933 -0.36(-19.35%)
Apr 19, 2002 1.860 1.860 1.770 1.860 2,000 -0.06(-3.12%)
Apr 18, 2002 1.890 1.920 1.890 1.920 2,266 +0.00(+0.00%)
Apr 17, 2002 1.829 1.920 1.770 1.920 10,800 +0.12(+6.67%)
Apr 16, 2002 1.410 1.860 1.410 1.800 7,800 +0.30(+20.07%)
Apr 15, 2002 1.410 1.560 1.410 1.499 2,833 -0.00(-0.06%)
Apr 12, 2002 1.500 1.500 1.500 1.500 4,500 -0.09(-5.66%)
Apr 11, 2002 1.350 1.890 1.350 1.590 32,466 +0.33(+26.25%)
Apr 10, 2002 1.170 1.349 1.170 1.259 433 +0.12(+10.47%)
Apr 09, 2002 1.140 1.140 1.110 1.140 266 -0.18(-13.64%)
Apr 08, 2002 1.272 1.350 1.272 1.320 6,833 +0.03(+2.33%)
Apr 05, 2002 1.260 1.320 1.185 1.290 4,800 +0.03(+2.38%)
Apr 04, 2002 1.260 1.260 1.185 1.260 6,966 +0.15(+13.51%)
Apr 03, 2002 1.110 1.260 1.110 1.110 9,033 -0.06(-5.13%)
Apr 02, 2002 1.080 1.260 1.080 1.170 8,400 -0.09(-7.14%)
Apr 01, 2002 1.110 1.260 1.050 1.260 4,033 +0.15(+13.51%)
Mar 29, 2002 1.110 1.110 1.110 1.110 2,200 +0.00(+0.00%)
Mar 28, 2002 1.110 1.110 1.110 1.110 2,200 +0.00(+0.00%)
Mar 27, 2002 1.110 1.110 1.110 1.110 333 +0.00(+0.00%)
Mar 26, 2002 1.110 1.110 1.110 1.110 1,333 +0.00(+0.00%)
Mar 25, 2002 1.110 1.290 1.110 1.110 566 -0.18(-13.83%)
Mar 22, 2002 1.170 2.160 1.170 1.288 4,300 +0.18(+16.05%)
Mar 21, 2002 1.140 1.170 1.110 1.110 2,133 -0.03(-2.63%)
Mar 20, 2002 1.140 1.140 1.140 1.140 1,666 +0.03(+2.70%)
Mar 19, 2002 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
Mar 18, 2002 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
Mar 15, 2002 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
Mar 14, 2002 1.140 1.140 1.110 1.110 500 -0.03(-2.68%)
Mar 13, 2002 1.141 1.141 1.141 1.141 666 -0.06(-4.95%)
Mar 12, 2002 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Mar 11, 2002 1.110 1.200 1.110 1.200 1,200 +0.12(+10.90%)
Mar 08, 2002 1.082 1.082 1.082 1.082 333 -0.03(-2.51%)
Mar 07, 2002 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
Mar 06, 2002 1.112 1.112 1.110 1.110 1,300 +0.00(+0.00%)
Mar 05, 2002 1.110 1.110 1.110 1.110 33 -0.03(-2.63%)
Mar 04, 2002 1.200 1.200 1.140 1.140 333 +0.12(+11.76%)
Mar 01, 2002 1.171 1.171 1.020 1.020 1,333 -0.09(-8.11%)
Feb 28, 2002 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
Feb 27, 2002 1.200 1.200 1.080 1.110 5,100 -0.09(-7.57%)
Feb 26, 2002 1.201 1.201 1.201 1.201 333 +0.09(+8.19%)
Feb 25, 2002 1.110 1.112 1.110 1.110 1,966 -0.15(-11.90%)
Feb 22, 2002 1.141 1.260 1.140 1.260 933 +0.00(+0.00%)
Feb 21, 2002 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Feb 20, 2002 1.140 1.290 1.080 1.260 4,033 +0.06(+5.00%)
Feb 19, 2002 1.230 1.230 1.200 1.200 1,133 -0.03(-2.44%)
Feb 18, 2002 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Feb 15, 2002 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Feb 14, 2002 1.230 1.230 1.230 1.230 733 +0.00(+0.00%)
Feb 13, 2002 1.230 1.230 1.230 1.230 66 -0.00(-0.05%)
Feb 12, 2002 1.231 1.231 1.231 1.231 133 +0.00(+0.00%)
Feb 11, 2002 1.231 1.231 1.231 1.231 100 -0.06(-4.60%)
Feb 08, 2002 1.290 1.290 1.290 1.290 233 -0.09(-6.52%)
Feb 07, 2002 1.230 1.380 1.230 1.380 633 +0.15(+12.20%)
Feb 06, 2002 1.290 1.290 1.200 1.230 1,633 -0.15(-10.87%)
Feb 05, 2002 1.380 1.380 1.380 1.380 0 +0.00(+0.00%)
Feb 04, 2002 1.380 1.380 1.380 1.380 633 +0.00(+0.09%)
Feb 01, 2002 1.530 1.650 1.379 1.379 633 +0.04(+3.28%)
Jan 31, 2002 1.320 1.380 1.320 1.335 400 +0.20(+17.11%)
Jan 30, 2002 1.140 1.140 1.140 1.140 0 +0.00(+0.00%)
Jan 29, 2002 1.170 1.170 1.140 1.140 100 -0.15(-11.63%)
Jan 28, 2002 1.410 1.410 1.170 1.290 8,066 +0.00(+0.00%)
Jan 25, 2002 1.260 1.290 1.200 1.290 7,166 +0.03(+2.38%)
Jan 24, 2002 1.260 1.260 1.260 1.260 33 +0.00(+0.00%)
Jan 23, 2002 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Jan 22, 2002 1.230 1.260 1.230 1.260 966 +0.00(+0.00%)
Jan 21, 2002 1.350 1.350 1.260 1.260 766 +0.00(+0.00%)
Jan 18, 2002 1.350 1.350 1.260 1.260 766 -0.09(-6.73%)
Jan 17, 2002 1.351 1.351 1.351 1.351 333 +0.09(+7.21%)
Jan 16, 2002 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Jan 15, 2002 1.410 1.410 1.260 1.260 3,700 -0.15(-10.64%)
Jan 14, 2002 1.410 1.410 1.410 1.410 0 +0.00(+0.00%)
Jan 11, 2002 1.470 1.530 1.350 1.410 2,900 -0.12(-7.84%)
Jan 10, 2002 1.530 1.530 1.530 1.530 666 +0.21(+15.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.