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 )

1.600 +0.020 (+1.27%)
Official Closing Price Updated: 4:10 PM EST, Jan 14, 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 (%)
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%)
Jan 02, 2025 1.750 1.810 1.705 1.750 646,897 +0.00(+0.00%)
Dec 31, 2024 1.750 0 +0.09(+5.42%)
Dec 30, 2024 1.590 1.680 1.583 1.660 574,083 +0.03(+1.84%)
Dec 27, 2024 1.640 1.660 1.600 1.630 1,023,822 -0.05(-2.98%)
Dec 26, 2024 1.570 1.690 1.570 1.680 962,381 +0.09(+5.66%)
Dec 24, 2024 1.570 1.590 1.530 1.590 214,289 +0.04(+2.58%)
Dec 23, 2024 1.590 1.605 1.535 1.550 652,140 -0.03(-1.90%)
Dec 20, 2024 1.570 1.640 1.570 1.580 2,151,879 -0.02(-1.56%)
Dec 19, 2024 1.670 1.690 1.580 1.605 1,056,706 -0.06(-3.89%)
Dec 18, 2024 1.780 1.790 1.630 1.670 1,163,251 -0.09(-5.11%)
Dec 17, 2024 1.810 1.850 1.730 1.760 738,329 -0.05(-2.76%)
Dec 16, 2024 1.820 1.880 1.790 1.810 825,284 -0.02(-1.09%)
Dec 13, 2024 1.860 1.870 1.795 1.830 680,304 -0.03(-1.61%)
Dec 12, 2024 1.850 1.900 1.820 1.860 1,268,475 +0.02(+1.09%)
Dec 11, 2024 1.850 1.865 1.805 1.840 673,363 +0.02(+1.10%)
Dec 10, 2024 1.790 1.870 1.770 1.820 738,831 +0.02(+1.11%)
Dec 09, 2024 1.830 1.895 1.800 1.800 616,268 -0.04(-2.17%)
Dec 06, 2024 1.850 1.890 1.795 1.840 936,876 +0.04(+2.22%)
Dec 05, 2024 1.750 1.820 1.730 1.800 964,534 +0.05(+2.86%)
Dec 04, 2024 1.700 1.750 1.660 1.750 915,155 +0.04(+2.34%)
Dec 03, 2024 1.730 1.770 1.690 1.710 707,167 -0.02(-1.16%)
Dec 02, 2024 1.780 1.790 1.730 1.730 716,248 -0.04(-2.26%)
Nov 29, 2024 1.990 1.990 1.770 1.770 581,176 -0.19(-9.69%)
Nov 27, 2024 1.850 1.975 1.850 1.960 1,555,158 +0.11(+5.95%)
Nov 26, 2024 1.610 1.900 1.610 1.850 2,226,376 +0.23(+14.20%)
Nov 25, 2024 1.690 1.710 1.610 1.620 4,473,727 +0.01(+0.62%)
Nov 22, 2024 1.580 1.640 1.560 1.610 1,252,561 +0.04(+2.55%)
Nov 21, 2024 1.510 1.570 1.470 1.570 1,237,908 +0.09(+6.08%)
Nov 20, 2024 1.470 1.495 1.445 1.480 1,034,394 +0.00(+0.00%)
Nov 19, 2024 1.480 1.510 1.450 1.480 1,213,940 +0.04(+2.78%)
Nov 18, 2024 1.450 1.475 1.425 1.440 982,230 +0.00(+0.00%)
Nov 15, 2024 1.440 1.510 1.420 1.440 1,612,261 +0.03(+2.13%)
Nov 14, 2024 1.470 1.480 1.400 1.410 1,133,204 -0.07(-4.73%)
Nov 13, 2024 1.500 1.520 1.450 1.480 1,376,191 +0.01(+0.68%)
Nov 12, 2024 1.490 1.520 1.470 1.470 1,814,009 -0.07(-4.55%)
Nov 11, 2024 1.520 1.580 1.490 1.540 1,354,919 +0.02(+1.32%)
Nov 08, 2024 1.510 1.580 1.500 1.520 1,342,899 +0.01(+0.66%)
Nov 07, 2024 1.570 1.570 1.480 1.510 1,485,511 -0.12(-7.36%)
Nov 06, 2024 1.710 1.710 1.170 1.630 3,671,252 -0.13(-7.39%)
Nov 05, 2024 1.730 1.780 1.720 1.760 974,148 +0.03(+1.73%)
Nov 04, 2024 1.720 1.730 1.690 1.730 473,649 +0.02(+1.17%)
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.