SCHMID Group (SHMD) Stock Chart & Stock Price History

$4.70

+0.23 (+5.15%)

(As of 05/31/2024 ET)

SCHMID Group Stock Price Performance

Receive SHMD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for SCHMID Group and its competitors with MarketBeat's FREE daily newsletter

Time Frame

Start Date

End Date

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
05/31/2024	$4.47	$4.70 +5.15%	$5.00	$4.62	58,855 shs	$47.56 million
05/30/2024	$4.40	$4.47 +1.59%	$4.69	$4.35	20,879 shs	$45.24 million
05/29/2024	$4.45	$4.40 -1.12%	$4.77	$4.40	6,061 shs	$44.53 million
05/28/2024	$4.32	$4.45 +3.01%	$5.45	$4.32	55,863 shs	$45.03 million
05/27/2024	$4.32	$4.32	$4.80	$3.99	100,100 shs	$43.72 million
05/24/2024	$3.95	$4.32 +9.37%	$4.80	$3.99	99,379 shs	$43.72 million
05/23/2024	$3.85	$3.95 +2.60%	$4.21	$3.90	34,784 shs	$39.97 million
05/22/2024	$3.76	$3.85 +2.39%	$3.96	$3.75	15,725 shs	$38.96 million
05/21/2024	$3.65	$3.76 +3.01%	$3.82	$3.67	16,373 shs	$38.05 million
05/20/2024	$3.60	$3.65 +1.39%	$3.85	$3.41	75,457 shs	$36.94 million
05/17/2024	$3.20	$3.60 +12.50%	$3.63	$3.35	110,374 shs	$36.43 million
05/16/2024	$3.00	$3.20 +6.67%	$3.42	$3.00	41,695 shs	$32.38 million
05/15/2024	$3.34	$3.00 -10.18%	$3.50	$2.69	50,418 shs	$30.36 million
05/14/2024	$3.35	$3.34 -0.30%	$3.60	$3.32	48,379 shs	$33.82 million
05/13/2024	$3.40	$3.35 -1.47%	$3.60	$3.30	22,185 shs	$33.90 million
05/10/2024	$3.41	$3.40 -0.29%	$3.64	$3.25	40,122 shs	$34.43 million
05/09/2024	$3.43	$3.41 -0.59%	$3.61	$3.30	33,241 shs	$34.53 million
05/08/2024	$3.47	$3.43 -1.15%	$3.65	$3.37	43,978 shs	$34.71 million
05/07/2024	$4.42	$3.47 -21.40%	$4.00	$3.23	157,366 shs	$35.12 million
05/06/2024	$4.04	$4.42 +9.28%	$5.22	$4.06	153,449 shs	$44.68 million

Related Companies:

This page (NASDAQ:SHMD) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.