Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stein Mart, Inc. - Common Stock (NY: SMRT )

1.145 -0.015 (-1.29%)
Streaming Delayed Price Updated: 10:35 AM EDT, Mar 13, 2025 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 (%)
Mar 12, 2025 1.200 1.210 1.120 1.160 4,771,830 +0.04(+3.57%)
Mar 11, 2025 1.160 1.180 1.110 1.120 2,217,530 -0.04(-3.45%)
Mar 10, 2025 1.240 1.260 1.135 1.160 2,018,794 -0.06(-4.92%)
Mar 07, 2025 1.240 1.260 1.190 1.220 2,888,740 -0.04(-3.17%)
Mar 06, 2025 1.310 1.330 1.230 1.260 1,931,555 -0.10(-7.35%)
Mar 05, 2025 1.090 1.360 1.090 1.360 3,105,610 +0.09(+7.09%)
Mar 04, 2025 1.250 1.300 1.220 1.270 3,249,120 +0.01(+0.79%)
Mar 03, 2025 1.250 1.350 1.245 1.260 3,843,914 +0.02(+1.61%)
Feb 28, 2025 1.230 1.250 1.215 1.240 4,980,197 +0.00(+0.00%)
Feb 27, 2025 1.250 1.260 1.220 1.240 5,515,608 -0.02(-1.59%)
Feb 26, 2025 1.310 1.316 1.240 1.260 4,784,863 -0.06(-4.55%)
Feb 25, 2025 1.420 1.420 1.310 1.320 1,074,287 -0.09(-6.38%)
Feb 24, 2025 1.480 1.480 1.410 1.410 1,470,500 -0.04(-2.76%)
Feb 21, 2025 1.560 1.570 1.440 1.450 941,493 -0.08(-5.23%)
Feb 20, 2025 1.540 1.551 1.490 1.530 963,195 -0.02(-1.29%)
Feb 19, 2025 1.570 1.610 1.530 1.550 1,019,077 -0.02(-1.27%)
Feb 18, 2025 1.480 1.570 1.480 1.570 1,161,174 +0.08(+5.37%)
Feb 14, 2025 1.520 1.540 1.490 1.490 647,733 -0.02(-1.32%)
Feb 13, 2025 1.520 1.520 1.480 1.510 849,493 +0.04(+2.72%)
Feb 12, 2025 1.370 1.480 1.370 1.470 1,092,686 +0.09(+6.52%)
Feb 11, 2025 1.330 1.410 1.330 1.380 1,157,460 +0.04(+2.99%)
Feb 10, 2025 1.360 1.430 1.330 1.340 1,137,663 -0.02(-1.47%)
Feb 07, 2025 1.420 1.440 1.340 1.360 1,102,968 -0.07(-4.90%)
Feb 06, 2025 1.450 1.475 1.400 1.430 523,048 -0.01(-0.69%)
Feb 05, 2025 1.470 1.500 1.420 1.440 519,266 -0.03(-2.04%)
Feb 04, 2025 1.410 1.470 1.390 1.470 537,313 +0.07(+5.00%)
Feb 03, 2025 1.430 1.460 1.390 1.400 1,314,305 -0.07(-4.76%)
Jan 31, 2025 1.490 1.520 1.440 1.470 992,156 -0.03(-2.00%)
Jan 30, 2025 1.530 1.550 1.480 1.500 565,466 +0.00(+0.00%)
Jan 29, 2025 1.520 1.530 1.455 1.500 1,092,035 -0.03(-1.96%)
Jan 28, 2025 1.550 1.550 1.490 1.530 992,464 +0.01(+0.66%)
Jan 27, 2025 1.580 1.640 1.510 1.520 1,106,083 -0.06(-3.80%)
Jan 24, 2025 1.550 1.625 1.550 1.580 769,435 +0.00(+0.00%)
Jan 23, 2025 1.540 1.585 1.525 1.580 837,850 +0.04(+2.60%)
Jan 22, 2025 1.580 1.590 1.540 1.540 946,522 -0.04(-2.53%)
Jan 21, 2025 1.590 1.625 1.570 1.580 698,616 +0.00(+0.00%)
Jan 17, 2025 1.630 1.660 1.570 1.580 648,846 -0.02(-1.25%)
Jan 16, 2025 1.690 1.695 1.590 1.600 770,856 -0.10(-5.88%)
Jan 15, 2025 1.650 1.730 1.650 1.700 787,689 +0.10(+6.25%)
Jan 14, 2025 1.580 1.650 1.580 1.600 791,594 +0.02(+1.27%)
Jan 13, 2025 1.580 1.590 1.540 1.580 809,858 -0.01(-0.63%)
Jan 10, 2025 1.610 1.655 1.590 1.590 593,311 -0.06(-3.64%)
Jan 08, 2025 1.710 1.755 1.650 1.650 442,718 -0.09(-5.17%)
Jan 07, 2025 1.770 1.810 1.720 1.740 568,337 -0.03(-1.69%)
Jan 06, 2025 1.780 1.850 1.770 1.770 500,146 -0.03(-1.67%)
Jan 03, 2025 1.780 1.800 1.735 1.800 353,486 +0.05(+2.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.