Advertisement
U.S. markets closed

Schmitt Industries, Inc. (SMIT)

Other OTC - Other OTC Delayed Price. Currency in USD
0.03100.0000 (0.00%)
At close: 10:25AM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.03100.03100.03100.03100.031083,175
Mar 27, 20240.03100.03100.03100.03100.03108,248
Mar 26, 20240.03100.03100.03100.03100.0310-
Mar 25, 20240.03100.03100.03100.03100.0310350
Mar 22, 20240.03100.03100.03100.03100.0310-
Mar 21, 20240.03100.03100.03100.03100.0310-
Mar 20, 20240.03100.03100.03100.03100.0310-
Mar 19, 20240.03100.03100.03100.03100.0310-
Mar 18, 20240.03100.03100.03100.03100.0310-
Mar 15, 20240.03100.03100.03100.03100.0310-
Mar 14, 20240.03100.03100.03100.03100.0310-
Mar 13, 20240.03100.03100.03100.03100.0310-
Mar 12, 20240.03100.03100.03100.03100.0310-
Mar 11, 20240.03100.03100.03100.03100.03102,459
Mar 08, 20240.03010.03010.03010.03010.0301310
Mar 07, 20240.03100.03100.03100.03100.0310-
Mar 06, 20240.03100.03100.03100.03100.0310-
Mar 05, 20240.03100.03100.03100.03100.03101,695
Mar 04, 20240.03100.03130.03100.03100.03103,668
Mar 01, 20240.03100.03100.03100.03100.03101,964
Feb 29, 20240.03100.03100.03100.03100.0310-
Feb 28, 20240.03100.03100.03100.03100.0310-
Feb 27, 20240.03100.03100.03100.03100.0310-
Feb 26, 20240.03100.03100.03100.03100.0310-
Feb 23, 20240.03100.03100.03100.03100.03101,675
Feb 22, 20240.03100.03100.03100.03100.0310-
Feb 21, 20240.03100.03100.03100.03100.0310-
Feb 20, 20240.03100.03100.03100.03100.0310707
Feb 16, 20240.03100.03100.03100.03100.0310-
Feb 15, 20240.03100.03100.03100.03100.0310-
Feb 14, 20240.03100.03100.03100.03100.0310-
Feb 13, 20240.03100.03100.03100.03100.0310-
Feb 12, 20240.03100.03100.03100.03100.0310-
Feb 09, 20240.03100.03100.03100.03100.0310-
Feb 08, 20240.03100.03100.03100.03100.0310-
Feb 07, 20240.03100.03100.03100.03100.0310711
Feb 06, 20240.03100.03100.03100.03100.0310-
Feb 05, 20240.03100.03100.03100.03100.0310-
Feb 02, 20240.03100.03100.03100.03100.0310-
Feb 01, 20240.03100.03100.03100.03100.0310900
Jan 31, 20240.03130.03130.03130.03130.0313-
Jan 30, 20240.03130.03130.03130.03130.0313-
Jan 29, 20240.02950.03130.02950.03130.0313416
Jan 26, 20240.03100.03100.03100.03100.0310-
Jan 25, 20240.03100.03100.03100.03100.03101,000
Jan 24, 20240.03100.03100.03100.03100.0310200
Jan 23, 20240.03100.03100.03100.03100.0310-
Jan 22, 20240.03100.03100.03100.03100.03103,800
Jan 19, 20240.03130.03130.03130.03130.0313-
Jan 18, 20240.03130.03130.03130.03130.0313240
Jan 17, 20240.03010.03010.03010.03010.0301-
Jan 16, 20240.03010.03010.03010.03010.0301-
Jan 12, 20240.03010.03010.03010.03010.0301-
Jan 11, 20240.03010.03010.03010.03010.0301-
Jan 10, 20240.03100.03100.03010.03010.030147,298
Jan 09, 20240.03100.03100.03100.03100.0310-
Jan 08, 20240.03100.03100.03100.03100.031040,269
Jan 05, 20240.03100.03100.03100.03100.0310-
Jan 04, 20240.03100.03100.03100.03100.0310-
Jan 03, 20240.03100.03100.03100.03100.031010,000
Jan 02, 20240.03100.03100.03100.03100.0310200
Dec 29, 20230.03130.03130.03060.03100.03105,677
Dec 28, 20230.03130.03130.03130.03130.03131,497
Dec 27, 20230.03130.03130.03010.03130.031311,258
Dec 26, 20230.03010.03010.03010.03010.0301-
Dec 22, 20230.03010.03010.03010.03010.0301-
Dec 21, 20230.03130.03130.03010.03010.030166,094
Dec 20, 20230.03130.03130.03010.03010.03017,041
Dec 19, 20230.03010.03010.03010.03010.03012,300
Dec 18, 20230.03130.03130.03130.03130.0313663
Dec 15, 20230.02520.02520.02520.02520.025217,080
Dec 14, 20230.03080.03110.02510.03110.031114,000
Dec 13, 20230.03080.03080.03080.03080.0308150
Dec 12, 20230.02510.02510.02510.02510.0251100
Dec 11, 20230.02510.02510.02510.02510.025115,002
Dec 08, 20230.03040.03040.02510.02510.0251737
Dec 07, 20230.03000.03000.03000.03000.03002,152
Dec 06, 20230.02510.02510.02510.02510.0251625
Dec 05, 20230.02510.03020.02510.03020.03024,213
Dec 04, 20230.02500.03020.02500.02800.028038,247
Dec 01, 20230.02410.02410.02410.02410.0241-
Nov 30, 20230.02410.02410.02410.02410.024130,023
Nov 29, 20230.02610.02610.02610.02610.0261-
Nov 28, 20230.02610.02610.02610.02610.0261100
Nov 27, 20230.02410.02410.02410.02410.0241-
Nov 24, 20230.02410.02410.02410.02410.0241-
Nov 22, 20230.02410.02410.02410.02410.0241-
Nov 21, 20230.02410.02410.02410.02410.0241-
Nov 20, 20230.02410.02410.02410.02410.0241-
Nov 17, 20230.02410.02410.02410.02410.02411,070
Nov 16, 20230.02610.02610.02610.02610.0261100
Nov 15, 20230.02410.02410.02410.02410.0241-
Nov 14, 20230.02410.02410.02410.02410.02418,992
Nov 13, 20230.02400.02400.02400.02400.0240-
Nov 10, 20230.03190.03190.02400.02400.024051,295
Nov 09, 20230.03190.03190.03190.03190.0319-
Nov 08, 20230.03190.03190.03190.03190.0319113
Nov 07, 20230.03190.03190.03190.03190.0319389
Nov 06, 20230.03190.03190.03190.03190.0319414
Nov 03, 20230.04500.04500.04500.04500.0450-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...