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 (%)
Jan 13, 2023 0 +0.00(+0.00%)
Jan 12, 2023 0.3977 0.3977 0.3601 0.3800 63,470 -0.03(-7.32%)
Jan 11, 2023 0.4288 0.4470 0.3700 0.4100 132,736 +0.01(+2.47%)
Jan 10, 2023 0.2962 0.4150 0.2962 0.4001 448,302 +0.09(+31.01%)
Jan 09, 2023 0.3070 0.3450 0.2727 0.3054 164,469 +0.01(+3.56%)
Jan 06, 2023 0.3050 0.5394 0.2771 0.2949 1,262,976 +0.01(+5.21%)
Jan 05, 2023 0.3750 0.4249 0.2800 0.2803 97,160 -0.09(-24.02%)
Jan 04, 2023 0.3015 0.4332 0.3015 0.3689 793,138 +0.06(+19.00%)
Jan 03, 2023 0.3330 0.3330 0.2700 0.3100 195,615 +0.01(+2.21%)
Dec 30, 2022 0.2800 0.3612 0.2340 0.3033 538,969 +0.05(+17.51%)
Dec 29, 2022 0.2800 0.2800 0.2330 0.2581 222,281 +0.02(+7.54%)
Dec 28, 2022 0.3360 0.3360 0.2252 0.2400 621,384 -0.13(-35.14%)
Dec 27, 2022 0.2890 0.5850 0.2800 0.3700 3,106,101 +0.10(+39.57%)
Dec 23, 2022 0.3103 0.3297 0.2524 0.2651 139,039 -0.05(-17.13%)
Dec 22, 2022 0.3000 0.3200 0.2102 0.3199 468,582 +0.03(+10.35%)
Dec 21, 2022 0.4600 0.4600 0.2703 0.2899 392,766 -0.17(-36.63%)
Dec 20, 2022 0.4726 0.5200 0.4557 0.4575 95,113 +0.00(+0.00%)
Dec 19, 2022 0.7900 0.7933 0.3889 0.4575 219,517 -0.37(-44.88%)
Dec 16, 2022 0.8000 0.8300 0.7999 0.8300 13,278 -0.00(-0.30%)
Dec 15, 2022 0.8230 0.8735 0.8001 0.8325 39,700 -0.01(-0.89%)
Dec 14, 2022 0.8500 0.8500 0.8210 0.8400 9,166 +0.02(+2.41%)
Dec 13, 2022 0.8350 0.8399 0.8100 0.8202 11,099 +0.02(+2.51%)
Dec 12, 2022 0.8700 0.8700 0.7922 0.8001 9,987 -0.06(-6.97%)
Dec 09, 2022 0.8500 0.9900 0.8200 0.8600 10,228 +0.05(+6.17%)
Dec 08, 2022 0.9200 0.9200 0.8100 0.8100 4,134 -0.07(-7.95%)
Dec 07, 2022 0.8697 0.9450 0.8697 0.8800 14,141 -0.06(-6.31%)
Dec 06, 2022 1.000 1.000 0.9350 0.9393 3,610 +0.03(+3.22%)
Dec 05, 2022 0.9600 1.060 0.9100 0.9100 4,023 -0.11(-10.78%)
Dec 02, 2022 0.9600 1.120 0.9599 1.020 3,687 +0.07(+6.81%)
Dec 01, 2022 1.010 1.022 0.9001 0.9550 19,556 -0.10(-9.05%)
Nov 30, 2022 1.050 1.050 1.050 1.050 459 +0.05(+4.72%)
Nov 29, 2022 1.050 1.080 0.9927 1.003 5,975 -0.06(-5.85%)
Nov 28, 2022 1.060 1.075 1.060 1.065 1,644 -0.01(-0.47%)
Nov 25, 2022 1.000 1.070 1.000 1.070 2,310 +0.07(+7.11%)
Nov 23, 2022 0.9990 0.9990 0.9990 0.9990 4,646 -0.08(-7.50%)
Nov 22, 2022 0.9200 1.190 0.9200 1.080 180,499 +0.07(+6.92%)
Nov 21, 2022 0.9750 1.040 0.9371 1.010 5,858 -0.04(-3.45%)
Nov 18, 2022 1.130 1.140 0.9763 1.046 34,787 -0.12(-10.58%)
Nov 17, 2022 1.160 1.270 1.070 1.170 28,489 +0.01(+0.86%)
Nov 16, 2022 1.030 1.160 1.010 1.160 9,009 +0.00(+0.14%)
Nov 15, 2022 1.066 1.160 0.9200 1.158 29,601 +0.05(+4.36%)
Nov 14, 2022 1.040 1.160 0.9990 1.110 5,328 +0.04(+3.74%)
Nov 11, 2022 0.8068 1.140 0.8068 1.070 33,301 -0.16(-12.65%)
Nov 10, 2022 1.000 1.292 0.9710 1.225 130,162 +0.29(+31.71%)
Nov 09, 2022 0.9999 1.000 0.9300 0.9301 21,203 -0.11(-10.57%)
Nov 08, 2022 1.050 1.050 0.9369 1.040 26,596 -0.05(-4.83%)
Nov 07, 2022 1.230 1.255 1.080 1.093 39,554 -0.14(-11.54%)
Nov 04, 2022 1.200 1.280 1.200 1.235 19,603 +0.07(+5.59%)
Nov 03, 2022 1.150 1.250 1.100 1.170 81,302 -0.01(-0.84%)
Nov 02, 2022 1.310 1.363 1.152 1.180 35,040 -0.17(-12.28%)
Nov 01, 2022 1.300 1.383 1.295 1.345 5,916 +0.06(+4.67%)
Oct 31, 2022 1.490 1.560 1.285 1.285 34,994 -0.33(-20.19%)
Oct 28, 2022 1.730 1.730 1.550 1.610 15,285 -0.13(-7.47%)
Oct 27, 2022 1.510 1.740 1.510 1.740 46,411 +0.23(+15.23%)
Oct 26, 2022 1.458 1.590 1.458 1.510 37,140 +0.14(+10.22%)
Oct 25, 2022 1.294 1.410 1.253 1.370 28,868 +0.03(+2.23%)
Oct 24, 2022 1.440 1.460 1.290 1.340 31,256 -0.15(-10.27%)
Oct 21, 2022 1.410 1.549 1.410 1.494 17,128 +0.08(+5.92%)
Oct 20, 2022 1.370 1.480 1.370 1.410 39,139 -0.05(-3.42%)
Oct 19, 2022 1.395 1.500 1.300 1.460 14,490 -0.05(-3.31%)
Oct 18, 2022 1.290 1.510 1.200 1.510 62,020 +0.24(+18.90%)
Oct 17, 2022 1.540 1.614 1.235 1.270 143,325 -0.35(-21.60%)
Oct 14, 2022 1.950 2.000 1.450 1.620 378,525 -0.37(-18.59%)
Oct 13, 2022 1.950 2.056 1.829 1.990 22,282 +0.01(+0.47%)
Oct 12, 2022 1.981 1.981 1.981 1.981 329 +0.02(+1.05%)
Oct 11, 2022 1.810 1.975 1.810 1.960 19,050 +0.16(+8.89%)
Oct 10, 2022 1.880 1.880 1.800 1.800 1,386 -0.10(-5.26%)
Oct 07, 2022 2.110 2.110 1.900 1.900 18,280 -0.26(-12.04%)
Oct 06, 2022 2.130 2.167 2.120 2.160 10,619 +0.06(+2.86%)
Oct 05, 2022 2.100 2.120 2.100 2.100 10,734 +0.03(+1.45%)
Oct 04, 2022 2.127 2.180 2.050 2.070 18,059 -0.01(-0.48%)
Oct 03, 2022 2.120 2.135 2.075 2.080 10,912 +0.01(+0.48%)
Sep 30, 2022 1.860 2.078 1.860 2.070 10,716 +0.20(+10.88%)
Sep 29, 2022 2.010 2.010 1.810 1.867 30,595 -0.06(-3.27%)
Sep 28, 2022 1.920 1.974 1.830 1.930 26,433 +0.01(+0.52%)
Sep 27, 2022 2.250 2.250 1.917 1.920 46,012 -0.15(-7.25%)
Sep 26, 2022 2.030 2.334 2.030 2.070 97,566 +0.01(+0.36%)
Sep 23, 2022 2.150 2.220 2.010 2.062 47,805 -0.21(-9.34%)
Sep 22, 2022 3.000 3.040 2.110 2.275 478,016 -0.84(-26.97%)
Sep 21, 2022 3.690 3.690 3.115 3.115 95,896 -0.68(-18.03%)
Sep 20, 2022 3.790 3.800 3.750 3.800 12,244 -0.09(-2.31%)
Sep 19, 2022 3.860 3.890 3.704 3.890 6,285 +0.00(+0.00%)
Sep 16, 2022 3.820 3.890 3.680 3.890 20,167 +0.10(+2.77%)
Sep 15, 2022 3.830 3.851 3.750 3.785 26,526 +0.01(+0.13%)
Sep 14, 2022 3.830 3.940 3.730 3.780 21,334 -0.04(-1.05%)
Sep 13, 2022 3.750 3.934 3.750 3.820 8,158 +0.01(+0.26%)
Sep 12, 2022 3.850 3.960 3.730 3.810 25,136 -0.17(-4.27%)
Sep 09, 2022 3.940 4.050 3.930 3.980 10,396 +0.08(+2.03%)
Sep 08, 2022 3.927 3.927 3.900 3.901 1,877 +0.00(+0.02%)
Sep 07, 2022 4.019 4.019 3.900 3.900 2,204 -0.05(-1.27%)
Sep 06, 2022 3.950 3.950 3.950 3.950 816 +0.02(+0.53%)
Sep 02, 2022 3.920 3.942 3.740 3.929 29,112 +0.00(+0.06%)
Sep 01, 2022 4.020 4.085 3.880 3.927 23,856 -0.13(-3.18%)
Aug 31, 2022 4.060 4.096 4.000 4.056 6,604 +0.09(+2.16%)
Aug 30, 2022 4.150 4.150 3.919 3.970 16,751 -0.19(-4.57%)
Aug 29, 2022 4.150 4.160 4.090 4.160 4,237 +0.05(+1.22%)
Aug 26, 2022 4.092 4.146 4.092 4.110 1,601 -0.04(-1.08%)
Aug 25, 2022 4.101 4.160 4.080 4.155 23,628 +0.06(+1.34%)
Aug 24, 2022 4.070 4.105 3.980 4.100 8,153 -0.02(-0.36%)
Aug 23, 2022 4.080 4.115 4.080 4.115 2,875 -0.01(-0.33%)
Aug 22, 2022 4.160 4.160 4.110 4.128 9,097 -0.04(-0.97%)
Aug 19, 2022 4.130 4.169 4.130 4.169 875 -0.02(-0.50%)
Aug 18, 2022 4.100 4.190 4.100 4.190 21,379 +0.05(+1.21%)
Aug 17, 2022 4.120 4.140 4.120 4.140 1,163 +0.00(+0.12%)
Aug 16, 2022 4.140 4.348 4.100 4.135 34,231 +0.01(+0.36%)
Aug 15, 2022 4.030 4.130 4.020 4.120 5,495 +0.02(+0.49%)
Aug 12, 2022 4.140 4.140 4.080 4.100 5,969 -0.04(-0.97%)
Aug 11, 2022 4.010 4.150 4.010 4.140 3,996 +0.00(+0.00%)
Aug 10, 2022 4.160 4.160 4.000 4.140 33,400 +0.00(+0.00%)
Aug 09, 2022 4.180 4.200 4.110 4.140 10,517 -0.06(-1.43%)
Aug 08, 2022 4.260 4.260 4.100 4.200 11,826 +0.00(+0.00%)
Aug 05, 2022 4.120 4.270 4.120 4.200 5,753 -0.03(-0.71%)
Aug 04, 2022 4.300 4.450 4.190 4.230 43,342 -0.13(-2.98%)
Aug 03, 2022 4.430 4.480 4.330 4.360 18,197 -0.09(-2.02%)
Aug 02, 2022 4.441 4.500 4.390 4.450 11,929 -0.01(-0.22%)
Aug 01, 2022 4.350 4.500 4.250 4.460 6,966 +0.01(+0.22%)
Jul 29, 2022 4.280 4.500 4.200 4.450 8,806 +0.08(+1.95%)
Jul 28, 2022 4.440 4.605 4.330 4.365 8,051 -0.08(-1.91%)
Jul 27, 2022 4.470 4.500 4.330 4.450 9,740 +0.07(+1.48%)
Jul 26, 2022 4.190 4.410 4.190 4.385 15,842 +0.08(+1.74%)
Jul 25, 2022 4.030 4.415 4.030 4.310 20,855 +0.32(+8.02%)
Jul 22, 2022 4.180 4.490 3.960 3.990 20,064 -0.14(-3.39%)
Jul 21, 2022 4.260 4.500 4.010 4.130 83,664 +0.19(+4.82%)
Jul 20, 2022 4.830 4.990 3.900 3.940 200,768 -0.81(-17.05%)
Jul 19, 2022 4.986 5.000 4.550 4.750 6,291 +0.05(+1.06%)
Jul 18, 2022 4.810 4.810 4.570 4.700 4,522 +0.29(+6.62%)
Jul 15, 2022 4.400 4.560 4.400 4.408 3,836 -0.02(-0.49%)
Jul 14, 2022 4.430 4.470 4.180 4.430 5,866 -0.04(-0.89%)
Jul 13, 2022 4.160 4.470 4.160 4.470 2,744 +0.28(+6.68%)
Jul 12, 2022 4.380 4.380 4.101 4.190 13,710 -0.07(-1.64%)
Jul 11, 2022 4.380 4.380 4.215 4.260 2,736 +0.18(+4.41%)
Jul 08, 2022 3.970 4.200 3.935 4.080 5,659 +0.10(+2.51%)
Jul 07, 2022 3.880 4.000 3.880 3.980 1,116 -0.02(-0.50%)
Jul 06, 2022 3.781 4.000 3.781 4.000 1,142 +0.19(+4.99%)
Jul 05, 2022 3.870 3.900 3.740 3.810 5,065 -0.07(-1.80%)
Jul 01, 2022 3.880 3.896 3.870 3.880 861 -0.02(-0.51%)
Jun 30, 2022 3.888 3.900 3.888 3.900 577 +0.05(+1.30%)
Jun 29, 2022 3.860 3.860 3.850 3.850 1,070 -0.11(-2.78%)
Jun 28, 2022 3.910 3.960 3.910 3.960 2,336 -0.06(-1.49%)
Jun 27, 2022 3.870 4.020 3.870 4.020 1,283 +0.04(+1.13%)
Jun 24, 2022 3.860 3.975 3.860 3.975 1,589 +0.04(+1.15%)
Jun 23, 2022 3.860 3.978 3.850 3.930 2,651 +0.04(+1.03%)
Jun 22, 2022 3.800 3.950 3.800 3.890 1,622 -0.06(-1.52%)
Jun 21, 2022 3.970 3.980 3.930 3.950 4,216 -0.04(-1.01%)
Jun 17, 2022 3.920 4.000 3.810 3.990 9,536 -0.11(-2.68%)
Jun 16, 2022 3.990 4.100 3.760 4.100 7,966 +0.18(+4.59%)
Jun 15, 2022 3.870 3.930 3.814 3.920 26,631 +0.03(+0.77%)
Jun 14, 2022 4.050 4.050 3.890 3.890 1,499 -0.12(-2.94%)
Jun 13, 2022 4.170 4.170 4.000 4.008 3,530 -0.11(-2.72%)
Jun 10, 2022 4.151 4.170 4.040 4.120 5,344 -0.10(-2.37%)
Jun 09, 2022 4.110 4.360 4.030 4.220 14,637 +0.01(+0.24%)
Jun 07, 2022 4.210 38 +0.00(+0.00%)
Jun 06, 2022 4.180 4.219 4.180 4.210 1,219 +0.15(+3.75%)
Jun 03, 2022 4.115 4.200 4.030 4.058 1,695 -0.10(-2.45%)
Jun 02, 2022 4.200 4.270 4.040 4.160 16,257 -0.06(-1.42%)
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.